杭州state street工资|杭州state street待遇怎么样
state street_360翻译
美国道富(STATE STREET)欢迎您的加入!
美国道富(STATE STREET)欢迎您的加入! 道富信息科技(浙江)有限公司过期时间:2019-12-21 发布时间:2019-10-22 18:21 浏览次数:15348 分享至 温馨提示:抵制招聘诈骗,加强...
{"amount":"1.05\u4ebf","changeAmount":"-0.43","close":"76.58","currentPrice":"76.15","currenttime":"2024-05-14 04:00:37","e":{"@attributes":{"datetime":"2024-05-14 04:00:37","e1":"76.15","e2":"-0.43","e3":"(-0.56%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["77.07","76.56","76.06","75.55","75.05"]},"cyrate":{"o":["2.45%","1.77%","1.10%","0.43%","-0.24%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.23","rise":"0","time":"02:35","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.22","rise":"-0.01%","time":"02:40","volumn":"136.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.23","rise":"0.00%","time":"02:45","volumn":"135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.25","rise":"0.02%","time":"02:50","volumn":"236.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.28","rise":"0.07%","time":"02:55","volumn":"132.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.25","rise":"0.03%","time":"03:00","volumn":"183.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.25","rise":"0.03%","time":"03:05","volumn":"107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.23","rise":"0.00%","time":"03:10","volumn":"224.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.15","rise":"-0.11%","time":"03:15","volumn":"131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.21","rise":"-0.03%","time":"03:20","volumn":"177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.14","rise":"-0.12%","time":"03:25","volumn":"179.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.18","rise":"-0.07%","time":"03:30","volumn":"145.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.16","rise":"-0.09%","time":"03:35","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.22","rise":"-0.01%","time":"03:40","volumn":"228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.28","rise":"0.06%","time":"03:45","volumn":"320.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.26","rise":"0.04%","time":"03:50","volumn":"443.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.30","rise":"0.09%","time":"03:55","volumn":"782.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.11","rise":"-0.16%","time":"04:00","volumn":"9377.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.58","rise":"0.46%","time":"21:35","volumn":"133.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.92","rise":"0.92%","time":"21:40","volumn":"118.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.78","rise":"0.73%","time":"21:45","volumn":"110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.62","rise":"0.52%","time":"21:50","volumn":"159.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.67","rise":"0.59%","time":"21:55","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.64","rise":"0.54%","time":"22:00","volumn":"157.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.61","rise":"0.50%","time":"22:05","volumn":"302.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.68","rise":"0.60%","time":"22:10","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.62","rise":"0.52%","time":"22:15","volumn":"62.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.62","rise":"0.53%","time":"22:20","volumn":"162.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.75","rise":"0.70%","time":"22:25","volumn":"216.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.72","rise":"0.65%","time":"22:30","volumn":"320.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.81","rise":"0.77%","time":"22:35","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.75","rise":"0.69%","time":"22:40","volumn":"115.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.78","rise":"0.73%","time":"22:45","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.95","rise":"0.96%","time":"22:50","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.90","rise":"0.89%","time":"22:55","volumn":"145.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.95","rise":"0.96%","time":"23:00","volumn":"170.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.98","rise":"1.00%","time":"23:05","volumn":"152.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.07","rise":"1.12%","time":"23:10","volumn":"232.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.16","rise":"1.24%","time":"23:15","volumn":"234.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.12","rise":"1.18%","time":"23:20","volumn":"273.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.10","rise":"1.16%","time":"23:25","volumn":"199.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.14","rise":"1.21%","time":"23:30","volumn":"329.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"76.11","rise":"1.17%","time":"23:35","volumn":"228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.96","rise":"0.97%","time":"23:40","volumn":"714.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.96","rise":"0.97%","time":"23:45","volumn":"125.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.81","rise":"0.77%","time":"23:50","volumn":"225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.95","rise":"0.96%","time":"23:55","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.98","rise":"1.00%","time":"00:00","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.92","rise":"0.92%","time":"00:05","volumn":"102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.87","rise":"0.85%","time":"00:10","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.80","rise":"0.76%","time":"00:15","volumn":"68.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.82","rise":"0.78%","time":"00:20","volumn":"110.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.70","rise":"0.63%","time":"00:25","volumn":"178.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.80","rise":"0.75%","time":"00:30","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.81","rise":"0.77%","time":"00:35","volumn":"69.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.87","rise":"0.85%","time":"00:40","volumn":"93.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.78","rise":"0.73%","time":"00:45","volumn":"124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.79","rise":"0.74%","time":"00:50","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.76","rise":"0.70%","time":"00:55","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.72","rise":"0.65%","time":"01:00","volumn":"162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.75","rise":"0.68%","time":"01:05","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.74","rise":"0.68%","time":"01:10","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.74","rise":"0.68%","time":"01:15","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.71","rise":"0.64%","time":"01:20","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.75","rise":"0.70%","time":"01:25","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.72","rise":"0.65%","time":"01:30","volumn":"70.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.69","rise":"0.61%","time":"01:35","volumn":"75.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.72","rise":"0.64%","time":"01:40","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.70","rise":"0.62%","time":"01:45","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.69","rise":"0.61%","time":"01:50","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.70","rise":"0.62%","time":"01:55","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.72","rise":"0.64%","time":"02:00","volumn":"246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.76","rise":"0.70%","time":"02:05","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.72","rise":"0.66%","time":"02:10","volumn":"61.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.72","rise":"0.65%","time":"02:15","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.64","rise":"0.54%","time":"02:20","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.67","rise":"0.58%","time":"02:25","volumn":"73.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.66","rise":"0.57%","time":"02:30","volumn":"279.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.62","rise":"0.52%","time":"02:35","volumn":"84.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.60","rise":"0.49%","time":"02:40","volumn":"98.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.58","rise":"0.47%","time":"02:45","volumn":"306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.56","rise":"0.43%","time":"02:50","volumn":"78.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.53","rise":"0.40%","time":"02:55","volumn":"71.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.55","rise":"0.42%","time":"03:00","volumn":"314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.50","rise":"0.36%","time":"03:05","volumn":"111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.53","rise":"0.40%","time":"03:10","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.52","rise":"0.39%","time":"03:15","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.50","rise":"0.36%","time":"03:20","volumn":"96.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.53","rise":"0.40%","time":"03:25","volumn":"97.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.53","rise":"0.41%","time":"03:30","volumn":"146.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.51","rise":"0.37%","time":"03:35","volumn":"170.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.56","rise":"0.44%","time":"03:40","volumn":"192.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.48","rise":"0.33%","time":"03:45","volumn":"222.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.54","rise":"0.41%","time":"03:50","volumn":"231.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.47","rise":"0.33%","time":"03:55","volumn":"566.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.35","rise":"0.16%","time":"04:00","volumn":"7355.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.05","rise":"-0.24%","time":"21:35","volumn":"129.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.46","rise":"0.31%","time":"21:40","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.52","rise":"0.38%","time":"21:45","volumn":"216.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.44","rise":"0.28%","time":"21:50","volumn":"196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.49","rise":"0.35%","time":"21:55","volumn":"119.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.47","rise":"0.31%","time":"22:00","volumn":"517.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.41","rise":"0.24%","time":"22:05","volumn":"341.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.14","rise":"-0.11%","time":"22:10","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.09","rise":"-0.19%","time":"22:15","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.13","rise":"-0.13%","time":"22:20","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.15","rise":"-0.11%","time":"22:25","volumn":"156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.18","rise":"-0.07%","time":"22:30","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.13","rise":"-0.13%","time":"22:35","volumn":"136.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.25","rise":"0.03%","time":"22:40","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.24","rise":"0.01%","time":"22:45","volumn":"124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.34","rise":"0.15%","time":"22:50","volumn":"89.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.39","rise":"0.22%","time":"22:55","volumn":"94.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.40","rise":"0.23%","time":"23:00","volumn":"139.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.38","rise":"0.19%","time":"23:05","volumn":"71.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.41","rise":"0.23%","time":"23:10","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.38","rise":"0.20%","time":"23:15","volumn":"95.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.39","rise":"0.21%","time":"23:20","volumn":"121.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.36","rise":"0.17%","time":"23:25","volumn":"154.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.34","rise":"0.15%","time":"23:30","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.35","rise":"0.16%","time":"23:35","volumn":"121.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.29","rise":"0.08%","time":"23:40","volumn":"109.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.21","rise":"-0.03%","time":"23:45","volumn":"114.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.25","rise":"0.03%","time":"23:50","volumn":"164.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.21","rise":"-0.03%","time":"23:55","volumn":"140.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.14","rise":"-0.12%","time":"00:00","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.20","rise":"-0.04%","time":"00:05","volumn":"150.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.17","rise":"-0.08%","time":"00:10","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.17","rise":"-0.09%","time":"00:15","volumn":"174.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.22","rise":"-0.01%","time":"00:20","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.17","rise":"-0.08%","time":"00:25","volumn":"182.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.16","rise":"-0.09%","time":"00:30","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.13","rise":"-0.13%","time":"00:35","volumn":"254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.09","rise":"-0.19%","time":"00:40","volumn":"152.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.16","rise":"-0.10%","time":"00:45","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.26","rise":"0.04%","time":"00:50","volumn":"47.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.29","rise":"0.08%","time":"00:55","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.22","rise":"-0.01%","time":"01:00","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.19","rise":"-0.05%","time":"01:05","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.26","rise":"0.04%","time":"01:10","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.24","rise":"0.01%","time":"01:15","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.27","rise":"0.05%","time":"01:20","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.23","rise":"0.00%","time":"01:25","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.22","rise":"-0.01%","time":"01:30","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.20","rise":"-0.04%","time":"01:35","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.19","rise":"-0.05%","time":"01:40","volumn":"127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.22","rise":"-0.01%","time":"01:45","volumn":"154.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.29","rise":"0.08%","time":"01:50","volumn":"135.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.40","rise":"0.23%","time":"01:55","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.33","rise":"0.13%","time":"02:00","volumn":"183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.36","rise":"0.17%","time":"02:05","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.35","rise":"0.16%","time":"02:10","volumn":"131.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.33","rise":"0.13%","time":"02:15","volumn":"108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.32","rise":"0.12%","time":"02:20","volumn":"188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.26","rise":"0.04%","time":"02:25","volumn":"115.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.31","rise":"0.11%","time":"02:30","volumn":"189.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.28","rise":"0.07%","time":"02:35","volumn":"240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.33","rise":"0.13%","time":"02:40","volumn":"120.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.31","rise":"0.11%","time":"02:45","volumn":"153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.31","rise":"0.11%","time":"02:50","volumn":"157.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.28","rise":"0.06%","time":"02:55","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.20","rise":"-0.04%","time":"03:00","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.22","rise":"-0.01%","time":"03:05","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.25","rise":"0.03%","time":"03:10","volumn":"228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.25","rise":"0.03%","time":"03:15","volumn":"111.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.28","rise":"0.07%","time":"03:20","volumn":"183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.28","rise":"0.07%","time":"03:25","volumn":"237.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.22","rise":"-0.01%","time":"03:30","volumn":"261.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.24","rise":"0.01%","time":"03:35","volumn":"236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.25","rise":"0.03%","time":"03:40","volumn":"247.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.27","rise":"0.05%","time":"03:45","volumn":"382.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.32","rise":"0.12%","time":"03:50","volumn":"479.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.23","rise":"0.00%","time":"03:55","volumn":"967.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.32","rise":"0.12%","time":"04:00","volumn":"7501.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.40","rise":"0.23%","time":"21:35","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.43","rise":"0.27%","time":"21:40","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.51","rise":"0.37%","time":"21:45","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.72","rise":"0.64%","time":"21:50","volumn":"131.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.69","rise":"0.61%","time":"21:55","volumn":"116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.74","rise":"0.68%","time":"22:00","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.82","rise":"0.78%","time":"22:05","volumn":"107.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.81","rise":"0.77%","time":"22:10","volumn":"349.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.89","rise":"0.88%","time":"22:15","volumn":"181.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.94","rise":"0.94%","time":"22:20","volumn":"304.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.89","rise":"0.87%","time":"22:25","volumn":"79.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.00","rise":"1.03%","time":"22:30","volumn":"307.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.02","rise":"1.05%","time":"22:35","volumn":"81.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.96","rise":"0.97%","time":"22:40","volumn":"118.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.03","rise":"1.06%","time":"22:45","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.98","rise":"1.00%","time":"22:50","volumn":"357.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.02","rise":"1.05%","time":"22:55","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.02","rise":"1.05%","time":"23:00","volumn":"99.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.99","rise":"1.01%","time":"23:05","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.01","rise":"1.04%","time":"23:10","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.05","rise":"1.09%","time":"23:15","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.04","rise":"1.08%","time":"23:20","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.99","rise":"1.01%","time":"23:25","volumn":"41.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.98","rise":"1.00%","time":"23:30","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.90","rise":"0.89%","time":"23:35","volumn":"113.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.93","rise":"0.93%","time":"23:40","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.97","rise":"0.98%","time":"23:45","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"75.99","rise":"1.01%","time":"23:50","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.00","rise":"1.02%","time":"23:55","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.05","rise":"1.09%","time":"00:00","volumn":"97.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.05","rise":"1.09%","time":"00:05","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.02","rise":"1.05%","time":"00:10","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.00","rise":"1.02%","time":"00:15","volumn":"91.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.99","rise":"1.01%","time":"00:20","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.97","rise":"0.98%","time":"00:25","volumn":"72.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.00","rise":"1.02%","time":"00:30","volumn":"83.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.91","rise":"0.91%","time":"00:35","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.94","rise":"0.94%","time":"00:40","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.91","rise":"0.90%","time":"00:45","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.87","rise":"0.85%","time":"00:50","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.93","rise":"0.93%","time":"00:55","volumn":"108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.91","rise":"0.90%","time":"01:00","volumn":"67.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.95","rise":"0.96%","time":"01:05","volumn":"142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.93","rise":"0.93%","time":"01:10","volumn":"97.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.92","rise":"0.92%","time":"01:15","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.87","rise":"0.85%","time":"01:20","volumn":"103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.85","rise":"0.82%","time":"01:25","volumn":"114.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.93","rise":"0.93%","time":"01:30","volumn":"77.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.88%","time":"01:35","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.88%","time":"01:40","volumn":"58.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.88%","time":"01:45","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.87%","time":"01:50","volumn":"77.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.90","rise":"0.89%","time":"01:55","volumn":"72.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.88","rise":"0.86%","time":"02:00","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.84","rise":"0.81%","time":"02:05","volumn":"144.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.88%","time":"02:10","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.88%","time":"02:15","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.91","rise":"0.90%","time":"02:20","volumn":"122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.88%","time":"02:25","volumn":"114.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.89","rise":"0.87%","time":"02:30","volumn":"118.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.91","rise":"0.90%","time":"02:35","volumn":"166.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.91","rise":"0.90%","time":"02:40","volumn":"146.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.92","rise":"0.92%","time":"02:45","volumn":"183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.97","rise":"0.98%","time":"02:50","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.98","rise":"1.00%","time":"02:55","volumn":"165.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.95","rise":"0.96%","time":"03:00","volumn":"157.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.99","rise":"1.01%","time":"03:05","volumn":"119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.00","rise":"1.03%","time":"03:10","volumn":"117.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.98","rise":"1.00%","time":"03:15","volumn":"193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.03","rise":"1.06%","time":"03:20","volumn":"213.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.07","rise":"1.12%","time":"03:25","volumn":"144.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.04","rise":"1.08%","time":"03:30","volumn":"217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.05","rise":"1.08%","time":"03:35","volumn":"205.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.09","rise":"1.15%","time":"03:40","volumn":"318.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.13","rise":"1.20%","time":"03:45","volumn":"288.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.18","rise":"1.26%","time":"03:50","volumn":"518.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.23","rise":"1.33%","time":"03:55","volumn":"720.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.26","rise":"1.37%","time":"04:00","volumn":"3727.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.72","rise":"1.98%","time":"21:35","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.81","rise":"2.10%","time":"21:40","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.73","rise":"1.99%","time":"21:45","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.86","rise":"2.17%","time":"21:50","volumn":"135.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.83","rise":"2.13%","time":"21:55","volumn":"102.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.96","rise":"2.30%","time":"22:00","volumn":"125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.74","rise":"2.01%","time":"22:05","volumn":"95.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.88","rise":"2.19%","time":"22:10","volumn":"72.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.89","rise":"2.21%","time":"22:15","volumn":"110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.98","rise":"2.33%","time":"22:20","volumn":"101.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"77.02","rise":"2.38%","time":"22:25","volumn":"169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.97","rise":"2.31%","time":"22:30","volumn":"86.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"77.05","rise":"2.42%","time":"22:35","volumn":"290.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"77.07","rise":"2.45%","time":"22:40","volumn":"122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"77.00","rise":"2.35%","time":"22:45","volumn":"109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.94","rise":"2.27%","time":"22:50","volumn":"65.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.82","rise":"2.11%","time":"22:55","volumn":"121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.79","rise":"2.07%","time":"23:00","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.76","rise":"2.03%","time":"23:05","volumn":"151.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.70","rise":"1.95%","time":"23:10","volumn":"81.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.78","rise":"2.06%","time":"23:15","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.81","rise":"2.10%","time":"23:20","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.81","rise":"2.10%","time":"23:25","volumn":"124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.85","rise":"2.15%","time":"23:30","volumn":"42.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.77","rise":"2.05%","time":"23:35","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.72","rise":"1.98%","time":"23:40","volumn":"86.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.73","rise":"1.99%","time":"23:45","volumn":"96.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.77","rise":"2.05%","time":"23:50","volumn":"46.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.80","rise":"2.09%","time":"23:55","volumn":"72.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.94","rise":"2.28%","time":"00:00","volumn":"214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.92","rise":"2.25%","time":"00:05","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.83","rise":"2.13%","time":"00:10","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.89","rise":"2.21%","time":"00:15","volumn":"59.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.85","rise":"2.15%","time":"00:20","volumn":"87.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.87","rise":"2.18%","time":"00:25","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.86","rise":"2.17%","time":"00:30","volumn":"100.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.79","rise":"2.07%","time":"00:35","volumn":"80.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.82","rise":"2.11%","time":"00:40","volumn":"30.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.87","rise":"2.18%","time":"00:45","volumn":"73.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.87","rise":"2.18%","time":"00:50","volumn":"40.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.86","rise":"2.17%","time":"00:55","volumn":"46.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.81","rise":"2.10%","time":"01:00","volumn":"59.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.72","rise":"1.99%","time":"01:05","volumn":"76.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.73","rise":"1.99%","time":"01:10","volumn":"127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.75","rise":"2.02%","time":"01:15","volumn":"43.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.76","rise":"2.03%","time":"01:20","volumn":"52.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.74","rise":"2.01%","time":"01:25","volumn":"76.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.73","rise":"2.00%","time":"01:30","volumn":"51.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.75","rise":"2.03%","time":"01:35","volumn":"49.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.81","rise":"2.11%","time":"01:40","volumn":"56.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.83","rise":"2.13%","time":"01:45","volumn":"95.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.77","rise":"2.05%","time":"01:50","volumn":"173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.77","rise":"2.05%","time":"01:55","volumn":"70.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.79","rise":"2.07%","time":"02:00","volumn":"72.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.78","rise":"2.06%","time":"02:05","volumn":"148.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.78","rise":"2.05%","time":"02:10","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.81","rise":"2.09%","time":"02:15","volumn":"52.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.79","rise":"2.07%","time":"02:20","volumn":"440.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.74","rise":"2.01%","time":"02:25","volumn":"613.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.80","rise":"2.09%","time":"02:30","volumn":"93.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.74","rise":"2.01%","time":"02:35","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.71","rise":"1.97%","time":"02:40","volumn":"69.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.76","rise":"2.03%","time":"02:45","volumn":"79.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.77","rise":"2.05%","time":"02:50","volumn":"65.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.81","rise":"2.10%","time":"02:55","volumn":"74.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.83","rise":"2.13%","time":"03:00","volumn":"91.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.86","rise":"2.17%","time":"03:05","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.83","rise":"2.12%","time":"03:10","volumn":"102.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.81","rise":"2.10%","time":"03:15","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.83","rise":"2.13%","time":"03:20","volumn":"130.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.85","rise":"2.15%","time":"03:25","volumn":"100.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.78","rise":"2.07%","time":"03:30","volumn":"156.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.68","rise":"1.93%","time":"03:35","volumn":"226.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.55","rise":"1.75%","time":"03:40","volumn":"379.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.62","rise":"1.85%","time":"03:45","volumn":"288.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.57","rise":"1.78%","time":"03:50","volumn":"279.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.70","rise":"1.96%","time":"03:55","volumn":"652.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"76.58","rise":"1.79%","time":"04:00","volumn":"5399.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.45","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.91","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"443.08","ratio":"0.23%"}],"marketCapitalization":"229.41\u4ebf","maxPrice":"77.15","minPrice":"76.02","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["76.58","75.56","74.53","73.51","72.49"]},"cyrate":{"o":["2.20%","0.84%","-0.53%","-1.89%","-3.26%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.93","rise":"0","time":"04\/15","volumn":"3.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.02","rise":"-2.55%","time":"04\/16","volumn":"3.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.81","rise":"-2.83%","time":"04\/17","volumn":"2.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"-2.52%","time":"04\/18","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.37","rise":"-2.08%","time":"04\/19","volumn":"3.01\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"74.51","rise":"-0.56%","time":"04\/22","volumn":"1.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"74.39","rise":"-0.72%","time":"04\/23","volumn":"2.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.29","rise":"-0.85%","time":"04\/24","volumn":"8.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.29","rise":"-2.19%","time":"04\/25","volumn":"5.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"73.39","rise":"-2.06%","time":"04\/26","volumn":"2.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"73.99","rise":"-1.25%","time":"04\/29","volumn":"2.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"72.49","rise":"-3.26%","time":"04\/30","volumn":"1.65\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"73.11","rise":"-2.43%","time":"05\/01","volumn":"1.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"73.20","rise":"-2.31%","time":"05\/02","volumn":"1.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"74.39","rise":"-0.72%","time":"05\/03","volumn":"1.62\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"75.11","rise":"0.24%","time":"05\/06","volumn":"1.89\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.35","rise":"0.56%","time":"05\/07","volumn":"1.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.32","rise":"0.52%","time":"05\/08","volumn":"1.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.26","rise":"1.77%","time":"05\/09","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.58","rise":"2.20%","time":"05\/10","volumn":"1.48\u4e07"}],"points":"20"},"open":"76.95","priceChangeRatio":"-0.56%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9053\u5bcc\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["77.14","76.86","76.58","76.30","76.02"]},"cyrate":{"o":["0.73%","0.37%","0.00%","-0.36%","-0.73%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:31","volumn":"185.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:32","volumn":"188.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:33","volumn":"197.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:34","volumn":"200.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:35","volumn":"201.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:36","volumn":"204.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.13","rise":"0.72%","time":"21:37","volumn":"213.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.12","rise":"0.71%","time":"21:38","volumn":"289.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.14","rise":"0.73%","time":"21:39","volumn":"327.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.11","rise":"0.69%","time":"21:40","volumn":"336.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.08","rise":"0.65%","time":"21:41","volumn":"355.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.01","rise":"0.56%","time":"21:42","volumn":"393.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.96","rise":"0.50%","time":"21:43","volumn":"422.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:44","volumn":"469.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.93","rise":"0.46%","time":"21:45","volumn":"494.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.89","rise":"0.41%","time":"21:46","volumn":"498.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.97","rise":"0.52%","time":"21:47","volumn":"506.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.03","rise":"0.59%","time":"21:48","volumn":"521.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.06","rise":"0.62%","time":"21:49","volumn":"523.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.08","rise":"0.65%","time":"21:50","volumn":"539.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.10","rise":"0.68%","time":"21:51","volumn":"558.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.11","rise":"0.69%","time":"21:52","volumn":"607.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.06","rise":"0.63%","time":"21:53","volumn":"627.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.11","rise":"0.69%","time":"21:54","volumn":"642.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.11","rise":"0.69%","time":"21:55","volumn":"642.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.09","rise":"0.67%","time":"21:56","volumn":"660.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.10","rise":"0.68%","time":"21:57","volumn":"687.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.13","rise":"0.72%","time":"21:58","volumn":"708.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.06","rise":"0.63%","time":"21:59","volumn":"733.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.97","rise":"0.51%","time":"22:00","volumn":"752.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.00","rise":"0.55%","time":"22:01","volumn":"767.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.97","rise":"0.51%","time":"22:02","volumn":"807.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.94","rise":"0.47%","time":"22:03","volumn":"823.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.92","rise":"0.44%","time":"22:04","volumn":"830.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.96","rise":"0.50%","time":"22:05","volumn":"850.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.98","rise":"0.52%","time":"22:06","volumn":"860.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.01","rise":"0.56%","time":"22:07","volumn":"882.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.00","rise":"0.55%","time":"22:08","volumn":"904.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.00","rise":"0.55%","time":"22:09","volumn":"916.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"77.00","rise":"0.55%","time":"22:10","volumn":"932.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.85","rise":"0.35%","time":"22:11","volumn":"994.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.83","rise":"0.33%","time":"22:12","volumn":"1025.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.86","rise":"0.37%","time":"22:13","volumn":"1077.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.86","rise":"0.36%","time":"22:14","volumn":"1095.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.86","rise":"0.37%","time":"22:15","volumn":"1111.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.81","rise":"0.29%","time":"22:16","volumn":"1115.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.90","rise":"0.42%","time":"22:17","volumn":"1130.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.90","rise":"0.42%","time":"22:18","volumn":"1142.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.88","rise":"0.39%","time":"22:19","volumn":"1157.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.89","rise":"0.40%","time":"22:20","volumn":"1169.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.89","rise":"0.40%","time":"22:21","volumn":"1174.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.90","rise":"0.42%","time":"22:22","volumn":"1187.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.91","rise":"0.43%","time":"22:23","volumn":"1207.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.89","rise":"0.40%","time":"22:24","volumn":"1218.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.89","rise":"0.40%","time":"22:25","volumn":"1245.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.89","rise":"0.40%","time":"22:26","volumn":"1248.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.86","rise":"0.37%","time":"22:27","volumn":"1268.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.88","rise":"0.39%","time":"22:28","volumn":"1280.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.83","rise":"0.33%","time":"22:29","volumn":"1294.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.85","rise":"0.35%","time":"22:30","volumn":"1303.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.83","rise":"0.33%","time":"22:31","volumn":"1319.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.80","rise":"0.28%","time":"22:32","volumn":"1338.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.83","rise":"0.33%","time":"22:33","volumn":"1361.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.85","rise":"0.35%","time":"22:34","volumn":"1376.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.81","rise":"0.30%","time":"22:35","volumn":"1398.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.84","rise":"0.34%","time":"22:36","volumn":"1415.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.81","rise":"0.30%","time":"22:37","volumn":"1431.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.82","rise":"0.31%","time":"22:38","volumn":"1438.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.81","rise":"0.30%","time":"22:39","volumn":"1467.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.81","rise":"0.30%","time":"22:40","volumn":"1499.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.78","rise":"0.26%","time":"22:41","volumn":"1521.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.77","rise":"0.25%","time":"22:42","volumn":"1538.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.80","rise":"0.29%","time":"22:43","volumn":"1547.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.77","rise":"0.25%","time":"22:44","volumn":"1560.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.77","rise":"0.25%","time":"22:45","volumn":"1565.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.79","rise":"0.27%","time":"22:46","volumn":"1574.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.74","rise":"0.21%","time":"22:47","volumn":"1613.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.74","rise":"0.21%","time":"22:48","volumn":"1614.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.80","rise":"0.29%","time":"22:49","volumn":"1634.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.80","rise":"0.28%","time":"22:50","volumn":"1662.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.77","rise":"0.24%","time":"22:51","volumn":"1681.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.77","rise":"0.24%","time":"22:52","volumn":"1695.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.76","rise":"0.24%","time":"22:53","volumn":"1717.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.78","rise":"0.25%","time":"22:54","volumn":"1732.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.71","rise":"0.17%","time":"22:55","volumn":"1753.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.72","rise":"0.18%","time":"22:56","volumn":"1762.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.69","rise":"0.14%","time":"22:57","volumn":"1784.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.69","rise":"0.14%","time":"22:58","volumn":"1816.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.73","rise":"0.20%","time":"22:59","volumn":"1828.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.69","rise":"0.14%","time":"23:00","volumn":"1851.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.68","rise":"0.13%","time":"23:01","volumn":"1890.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.67","rise":"0.12%","time":"23:02","volumn":"1900.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:03","volumn":"2012.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.01%","time":"23:04","volumn":"2067.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.56","rise":"-0.03%","time":"23:05","volumn":"2095.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.58","rise":"0.00%","time":"23:06","volumn":"2108.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.58","rise":"0.00%","time":"23:07","volumn":"2115.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.61","rise":"0.04%","time":"23:08","volumn":"2131.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.01%","time":"23:09","volumn":"2140.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.61","rise":"0.03%","time":"23:10","volumn":"2174.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.58","rise":"0.00%","time":"23:11","volumn":"2198.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.01%","time":"23:12","volumn":"2208.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.55","rise":"-0.04%","time":"23:13","volumn":"2230.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.61","rise":"0.04%","time":"23:14","volumn":"2243.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.01%","time":"23:15","volumn":"2271.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.01%","time":"23:16","volumn":"2286.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:17","volumn":"2310.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:18","volumn":"2326.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:19","volumn":"2340.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:20","volumn":"2345.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:21","volumn":"2365.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:22","volumn":"2373.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:23","volumn":"2422.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.01%","time":"23:24","volumn":"2481.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.60","rise":"0.03%","time":"23:25","volumn":"2489.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.02%","time":"23:26","volumn":"2495.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.61","rise":"0.04%","time":"23:27","volumn":"2511.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.59","rise":"0.01%","time":"23:28","volumn":"2525.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.56","rise":"-0.02%","time":"23:29","volumn":"2552.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.53","rise":"-0.07%","time":"23:30","volumn":"2564.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:31","volumn":"2644.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:32","volumn":"2660.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:33","volumn":"2660.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:34","volumn":"2673.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.49","rise":"-0.12%","time":"23:35","volumn":"2692.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.48","rise":"-0.13%","time":"23:36","volumn":"2741.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.48","rise":"-0.13%","time":"23:37","volumn":"2743.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:38","volumn":"2761.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.52","rise":"-0.08%","time":"23:39","volumn":"2768.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:40","volumn":"2778.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.51","rise":"-0.09%","time":"23:41","volumn":"2787.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.49","rise":"-0.12%","time":"23:42","volumn":"2790.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.11%","time":"23:43","volumn":"2799.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:44","volumn":"2805.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.11%","time":"23:45","volumn":"2811.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.11%","time":"23:46","volumn":"2815.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.48","rise":"-0.13%","time":"23:47","volumn":"2835.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.52","rise":"-0.08%","time":"23:48","volumn":"2845.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.51","rise":"-0.09%","time":"23:49","volumn":"2861.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.52","rise":"-0.08%","time":"23:50","volumn":"2866.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.50","rise":"-0.10%","time":"23:51","volumn":"2885.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.49","rise":"-0.12%","time":"23:52","volumn":"2890.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.48","rise":"-0.13%","time":"23:53","volumn":"2896.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.47","rise":"-0.14%","time":"23:54","volumn":"2939.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.47","rise":"-0.14%","time":"23:55","volumn":"2941.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.48","rise":"-0.12%","time":"23:56","volumn":"2944.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.47","rise":"-0.14%","time":"23:57","volumn":"3000.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.44","rise":"-0.18%","time":"23:58","volumn":"3007.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.44","rise":"-0.18%","time":"23:59","volumn":"3010.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.45","rise":"-0.17%","time":"00:00","volumn":"3019.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.44","rise":"-0.18%","time":"00:01","volumn":"3041.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.44","rise":"-0.18%","time":"00:02","volumn":"3041.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.42","rise":"-0.21%","time":"00:03","volumn":"3113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.41","rise":"-0.22%","time":"00:04","volumn":"3122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.41","rise":"-0.22%","time":"00:05","volumn":"3124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.42","rise":"-0.20%","time":"00:06","volumn":"3146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.42","rise":"-0.22%","time":"00:07","volumn":"3151.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.41","rise":"-0.22%","time":"00:08","volumn":"3156.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.40","rise":"-0.24%","time":"00:09","volumn":"3202.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.39","rise":"-0.25%","time":"00:10","volumn":"3207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.39","rise":"-0.25%","time":"00:11","volumn":"3211.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.39","rise":"-0.25%","time":"00:12","volumn":"3222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.44","rise":"-0.18%","time":"00:13","volumn":"3237.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.44","rise":"-0.19%","time":"00:14","volumn":"3254.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.45","rise":"-0.17%","time":"00:15","volumn":"3260.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.46","rise":"-0.16%","time":"00:16","volumn":"3270.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.48","rise":"-0.12%","time":"00:17","volumn":"3278.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.47","rise":"-0.14%","time":"00:18","volumn":"3293.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.48","rise":"-0.13%","time":"00:19","volumn":"3305.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.47","rise":"-0.14%","time":"00:20","volumn":"3321.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.47","rise":"-0.14%","time":"00:21","volumn":"3338.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.47","rise":"-0.14%","time":"00:22","volumn":"3361.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.47","rise":"-0.14%","time":"00:23","volumn":"3371.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.46","rise":"-0.16%","time":"00:24","volumn":"3385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.46","rise":"-0.16%","time":"00:25","volumn":"3389.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.45","rise":"-0.17%","time":"00:26","volumn":"3415.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.45","rise":"-0.17%","time":"00:27","volumn":"3433.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.44","rise":"-0.18%","time":"00:28","volumn":"3452.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.44","rise":"-0.18%","time":"00:29","volumn":"3454.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.45","rise":"-0.17%","time":"00:30","volumn":"3462.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.43","rise":"-0.20%","time":"00:31","volumn":"3478.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.43","rise":"-0.20%","time":"00:32","volumn":"3490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.39","rise":"-0.25%","time":"00:33","volumn":"3501.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"00:34","volumn":"3555.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"00:35","volumn":"3579.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"00:36","volumn":"3580.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"00:37","volumn":"3588.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"00:38","volumn":"3605.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"00:39","volumn":"3631.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"00:40","volumn":"3636.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"00:41","volumn":"3655.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.36%","time":"00:42","volumn":"3681.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.36%","time":"00:43","volumn":"3682.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"00:44","volumn":"3693.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"00:45","volumn":"3701.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"00:46","volumn":"3703.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"00:47","volumn":"3734.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.29","rise":"-0.38%","time":"00:48","volumn":"3758.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"00:49","volumn":"3767.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"00:50","volumn":"3775.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"00:51","volumn":"3850.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.32%","time":"00:52","volumn":"3863.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.32%","time":"00:53","volumn":"3877.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.35","rise":"-0.30%","time":"00:54","volumn":"3881.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.35","rise":"-0.30%","time":"00:55","volumn":"3882.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"00:56","volumn":"3891.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.36%","time":"00:57","volumn":"3931.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"00:58","volumn":"3952.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"00:59","volumn":"3974.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"01:00","volumn":"3975.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"01:01","volumn":"3991.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"01:02","volumn":"4006.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"01:03","volumn":"4019.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.22","rise":"-0.48%","time":"01:04","volumn":"4033.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.51%","time":"01:05","volumn":"4052.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.16","rise":"-0.55%","time":"01:06","volumn":"4072.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.11","rise":"-0.61%","time":"01:07","volumn":"4083.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.11","rise":"-0.61%","time":"01:08","volumn":"4109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.10","rise":"-0.63%","time":"01:09","volumn":"4120.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.09","rise":"-0.64%","time":"01:10","volumn":"4127.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.05","rise":"-0.69%","time":"01:11","volumn":"4143.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.02","rise":"-0.73%","time":"01:12","volumn":"4153.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.04","rise":"-0.71%","time":"01:13","volumn":"4215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.10","rise":"-0.63%","time":"01:14","volumn":"4238.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.07","rise":"-0.67%","time":"01:15","volumn":"4261.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.14","rise":"-0.57%","time":"01:16","volumn":"4277.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.16","rise":"-0.55%","time":"01:17","volumn":"4311.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.15","rise":"-0.56%","time":"01:18","volumn":"4315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.54%","time":"01:19","volumn":"4326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.15","rise":"-0.56%","time":"01:20","volumn":"4336.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.15","rise":"-0.56%","time":"01:21","volumn":"4341.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.52%","time":"01:22","volumn":"4361.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.51%","time":"01:23","volumn":"4388.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.18","rise":"-0.52%","time":"01:24","volumn":"4396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.16","rise":"-0.55%","time":"01:25","volumn":"4417.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.53%","time":"01:26","volumn":"4424.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.54%","time":"01:27","volumn":"4452.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.20","rise":"-0.50%","time":"01:28","volumn":"4477.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.51%","time":"01:29","volumn":"4488.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.18","rise":"-0.52%","time":"01:30","volumn":"4512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.18","rise":"-0.52%","time":"01:31","volumn":"4516.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.51%","time":"01:32","volumn":"4518.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.18","rise":"-0.52%","time":"01:33","volumn":"4538.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.18","rise":"-0.52%","time":"01:34","volumn":"4542.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.51%","time":"01:35","volumn":"4551.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.53%","time":"01:36","volumn":"4561.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.53%","time":"01:37","volumn":"4563.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.22","rise":"-0.48%","time":"01:38","volumn":"4601.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.22","rise":"-0.47%","time":"01:39","volumn":"4611.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.44%","time":"01:40","volumn":"4617.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.44%","time":"01:41","volumn":"4621.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.24","rise":"-0.44%","time":"01:42","volumn":"4656.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.23","rise":"-0.45%","time":"01:43","volumn":"4664.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.26","rise":"-0.42%","time":"01:44","volumn":"4672.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"01:45","volumn":"4674.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.29","rise":"-0.38%","time":"01:46","volumn":"4684.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"01:47","volumn":"4707.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"01:48","volumn":"4710.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.36%","time":"01:49","volumn":"4719.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"01:50","volumn":"4726.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.29","rise":"-0.38%","time":"01:51","volumn":"4738.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.29","rise":"-0.38%","time":"01:52","volumn":"4754.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"01:53","volumn":"4887.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"01:54","volumn":"4892.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"01:55","volumn":"4907.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"01:56","volumn":"4911.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"01:57","volumn":"4948.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"01:58","volumn":"4963.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"01:59","volumn":"4978.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:00","volumn":"4999.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:01","volumn":"5017.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:02","volumn":"5035.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:03","volumn":"5045.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:04","volumn":"5045.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"02:05","volumn":"5054.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"02:06","volumn":"5056.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.43%","time":"02:07","volumn":"5105.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.43%","time":"02:08","volumn":"5112.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.43%","time":"02:09","volumn":"5114.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.26","rise":"-0.42%","time":"02:10","volumn":"5119.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:11","volumn":"5128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:12","volumn":"5157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:13","volumn":"5164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:14","volumn":"5167.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.29","rise":"-0.38%","time":"02:15","volumn":"5176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:16","volumn":"5201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:17","volumn":"5220.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:18","volumn":"5227.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"02:19","volumn":"5251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:20","volumn":"5271.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:21","volumn":"5279.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:22","volumn":"5293.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"02:23","volumn":"5309.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:24","volumn":"5317.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:25","volumn":"5322.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:26","volumn":"5337.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:27","volumn":"5347.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:28","volumn":"5352.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:29","volumn":"5377.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.26","rise":"-0.42%","time":"02:30","volumn":"5396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"02:31","volumn":"5409.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:32","volumn":"5426.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"02:33","volumn":"5435.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:34","volumn":"5460.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:35","volumn":"5472.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:36","volumn":"5475.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:37","volumn":"5484.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:38","volumn":"5501.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:39","volumn":"5507.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.29","rise":"-0.38%","time":"02:40","volumn":"5529.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:41","volumn":"5532.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:42","volumn":"5548.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.32%","time":"02:43","volumn":"5558.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:44","volumn":"5587.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"02:45","volumn":"5594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"02:46","volumn":"5598.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"02:47","volumn":"5605.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"02:48","volumn":"5633.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"02:49","volumn":"5639.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:50","volumn":"5652.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"02:51","volumn":"5664.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"02:52","volumn":"5704.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"02:53","volumn":"5727.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.26","rise":"-0.42%","time":"02:54","volumn":"5731.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:55","volumn":"5746.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.40%","time":"02:56","volumn":"5752.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"02:57","volumn":"5766.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.29","rise":"-0.38%","time":"02:58","volumn":"5776.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"02:59","volumn":"5787.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"03:00","volumn":"5825.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"03:01","volumn":"5867.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:02","volumn":"5883.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:03","volumn":"5888.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.35","rise":"-0.30%","time":"03:04","volumn":"5897.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:05","volumn":"5933.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"03:06","volumn":"5956.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:07","volumn":"5982.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"03:08","volumn":"6041.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"03:09","volumn":"6081.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.26","rise":"-0.42%","time":"03:10","volumn":"6096.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"03:11","volumn":"6118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"03:12","volumn":"6130.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"03:13","volumn":"6139.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"03:14","volumn":"6160.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"03:15","volumn":"6207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:16","volumn":"6225.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"03:17","volumn":"6237.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:18","volumn":"6243.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:19","volumn":"6276.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"03:20","volumn":"6318.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"03:21","volumn":"6326.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.34","rise":"-0.31%","time":"03:22","volumn":"6339.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"03:23","volumn":"6379.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.32","rise":"-0.34%","time":"03:24","volumn":"6397.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.36%","time":"03:25","volumn":"6408.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.35%","time":"03:26","volumn":"6459.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.31","rise":"-0.36%","time":"03:27","volumn":"6480.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"03:28","volumn":"6518.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"03:29","volumn":"6529.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.28","rise":"-0.39%","time":"03:30","volumn":"6543.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"03:31","volumn":"6573.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"03:32","volumn":"6623.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.24","rise":"-0.44%","time":"03:33","volumn":"6656.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.44%","time":"03:34","volumn":"6687.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.24","rise":"-0.44%","time":"03:35","volumn":"6724.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.23","rise":"-0.46%","time":"03:36","volumn":"6754.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.43%","time":"03:37","volumn":"6780.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.41%","time":"03:38","volumn":"6791.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"03:39","volumn":"6812.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.27","rise":"-0.40%","time":"03:40","volumn":"6823.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.43%","time":"03:41","volumn":"6881.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.21","rise":"-0.48%","time":"03:42","volumn":"6915.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.51%","time":"03:43","volumn":"6946.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.20","rise":"-0.49%","time":"03:44","volumn":"6976.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.21","rise":"-0.48%","time":"03:45","volumn":"7013.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.14","rise":"-0.57%","time":"03:46","volumn":"7130.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.16","rise":"-0.55%","time":"03:47","volumn":"7155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.54%","time":"03:48","volumn":"7195.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.54%","time":"03:49","volumn":"7230.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.15","rise":"-0.56%","time":"03:50","volumn":"7308.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.50%","time":"03:51","volumn":"7356.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.26","rise":"-0.42%","time":"03:52","volumn":"7486.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.33","rise":"-0.33%","time":"03:53","volumn":"7586.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.30","rise":"-0.37%","time":"03:54","volumn":"7693.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.22","rise":"-0.47%","time":"03:55","volumn":"7810.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.25","rise":"-0.43%","time":"03:56","volumn":"7989.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.23","rise":"-0.46%","time":"03:57","volumn":"8153.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.19","rise":"-0.51%","time":"03:58","volumn":"8353.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.17","rise":"-0.54%","time":"03:59","volumn":"8659.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"76.15","rise":"-0.56%","time":"04:00","volumn":"1.37\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9053\u5bcc\u94f6\u884c[STT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_STT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/STT.html?from=360search","volume":"137.01\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["78.43","74.38","70.34","66.29","62.24"]},"cyrate":{"o":["16.50%","10.49%","4.48%","-1.53%","-7.55%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"67.32","rise":"0","time":"05\/30","volumn":"2.43\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"66.01","rise":"-1.95%","time":"05\/31","volumn":"5.40\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"67.52","rise":"0.30%","time":"06\/01","volumn":"2.67\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"69.54","rise":"3.30%","time":"06\/02","volumn":"2.33\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"69.81","rise":"3.70%","time":"06\/05","volumn":"2.48\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"72.24","rise":"7.31%","time":"06\/06","volumn":"3.16\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"72.62","rise":"7.87%","time":"06\/07","volumn":"2.45\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"71.52","rise":"6.24%","time":"06\/08","volumn":"2.31\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"71.90","rise":"6.80%","time":"06\/09","volumn":"2.03\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"71.06","rise":"5.56%","time":"06\/12","volumn":"4.16\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"72.06","rise":"7.04%","time":"06\/13","volumn":"3.00\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"71.19","rise":"5.75%","time":"06\/14","volumn":"2.29\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"72.64","rise":"7.90%","time":"06\/15","volumn":"2.08\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"71.76","rise":"6.60%","time":"06\/16","volumn":"7.08\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"71.15","rise":"5.69%","time":"06\/20","volumn":"2.08\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"71.02","rise":"5.50%","time":"06\/21","volumn":"1.72\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"70.20","rise":"4.28%","time":"06\/22","volumn":"1.60\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"69.06","rise":"2.58%","time":"06\/23","volumn":"3.20\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"68.91","rise":"2.36%","time":"06\/26","volumn":"1.81\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"70.58","rise":"4.84%","time":"06\/27","volumn":"1.48\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"70.13","rise":"4.17%","time":"06\/28","volumn":"1.53\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"71.13","rise":"5.66%","time":"06\/29","volumn":"1.86\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"71.80","rise":"6.65%","time":"06\/30","volumn":"1.46\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"72.96","rise":"8.38%","time":"07\/03","volumn":"7632.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"72.15","rise":"7.17%","time":"07\/05","volumn":"1.52\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"71.47","rise":"6.16%","time":"07\/06","volumn":"1.76\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"72.50","rise":"7.69%","time":"07\/07","volumn":"2.02\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"73.12","rise":"8.62%","time":"07\/10","volumn":"1.48\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"74.28","rise":"10.34%","time":"07\/11","volumn":"1.81\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"74.46","rise":"10.61%","time":"07\/12","volumn":"2.44\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"76.08","rise":"13.01%","time":"07\/13","volumn":"3.05\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.72","rise":"-0.89%","time":"07\/14","volumn":"9.56\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"65.13","rise":"-3.25%","time":"07\/17","volumn":"7.01\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"66.91","rise":"-0.61%","time":"07\/18","volumn":"8.00\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"68.00","rise":"1.01%","time":"07\/19","volumn":"4.57\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"68.96","rise":"2.44%","time":"07\/20","volumn":"3.57\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"68.89","rise":"2.33%","time":"07\/21","volumn":"3.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"69.86","rise":"3.77%","time":"07\/24","volumn":"3.61\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"69.35","rise":"3.02%","time":"07\/25","volumn":"2.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"70.09","rise":"4.11%","time":"07\/26","volumn":"2.73\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"69.10","rise":"2.64%","time":"07\/27","volumn":"2.97\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"69.79","rise":"3.67%","time":"07\/28","volumn":"2.59\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"71.06","rise":"5.56%","time":"07\/31","volumn":"2.73\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"70.75","rise":"5.10%","time":"08\/01","volumn":"2.40\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"71.33","rise":"5.96%","time":"08\/02","volumn":"2.86\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"71.62","rise":"6.39%","time":"08\/03","volumn":"2.93\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"71.76","rise":"6.60%","time":"08\/04","volumn":"2.47\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"72.52","rise":"7.72%","time":"08\/07","volumn":"2.68\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"71.35","rise":"5.99%","time":"08\/08","volumn":"3.21\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"70.85","rise":"5.24%","time":"08\/09","volumn":"3.38\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"71.75","rise":"6.58%","time":"08\/10","volumn":"2.68\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"72.30","rise":"7.40%","time":"08\/11","volumn":"2.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"69.96","rise":"3.92%","time":"08\/14","volumn":"2.22\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"68.18","rise":"1.28%","time":"08\/15","volumn":"1.66\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"67.45","rise":"0.19%","time":"08\/16","volumn":"1.91\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"66.92","rise":"-0.59%","time":"08\/17","volumn":"1.81\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"66.57","rise":"-1.11%","time":"08\/18","volumn":"1.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"66.04","rise":"-1.90%","time":"08\/21","volumn":"1.86\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"64.47","rise":"-4.23%","time":"08\/22","volumn":"2.12\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"66.17","rise":"-1.71%","time":"08\/23","volumn":"2.08\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"66.37","rise":"-1.41%","time":"08\/24","volumn":"1.36\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"66.17","rise":"-1.71%","time":"08\/25","volumn":"1.15\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"67.02","rise":"-0.45%","time":"08\/28","volumn":"1.04\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"67.14","rise":"-0.27%","time":"08\/29","volumn":"1.24\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"67.07","rise":"-0.37%","time":"08\/30","volumn":"1.16\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"67.36","rise":"0.06%","time":"08\/31","volumn":"2.14\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"68.47","rise":"1.71%","time":"09\/01","volumn":"1.58\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"68.70","rise":"2.05%","time":"09\/05","volumn":"2.00\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"68.48","rise":"1.72%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"68.13","rise":"1.20%","time":"09\/07","volumn":"2.21\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"68.78","rise":"2.17%","time":"09\/08","volumn":"1.65\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"70.01","rise":"4.00%","time":"09\/11","volumn":"3.76\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"70.11","rise":"4.14%","time":"09\/12","volumn":"2.55\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"69.87","rise":"3.79%","time":"09\/13","volumn":"2.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"71.01","rise":"5.48%","time":"09\/14","volumn":"2.50\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"70.47","rise":"4.68%","time":"09\/15","volumn":"6.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"69.88","rise":"3.80%","time":"09\/18","volumn":"1.80\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"69.17","rise":"2.75%","time":"09\/19","volumn":"1.84\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"68.31","rise":"1.47%","time":"09\/20","volumn":"1.68\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"67.44","rise":"0.18%","time":"09\/21","volumn":"1.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"66.43","rise":"-1.32%","time":"09\/22","volumn":"1.12\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"66.23","rise":"-1.62%","time":"09\/25","volumn":"1.39\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"65.45","rise":"-2.78%","time":"09\/26","volumn":"1.39\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"65.40","rise":"-2.85%","time":"09\/27","volumn":"1.47\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"66.18","rise":"-1.69%","time":"09\/28","volumn":"1.27\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"66.27","rise":"-1.56%","time":"09\/29","volumn":"1.67\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"65.50","rise":"-2.70%","time":"10\/02","volumn":"1.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"64.10","rise":"-4.78%","time":"10\/03","volumn":"1.49\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"63.77","rise":"-5.27%","time":"10\/04","volumn":"2.15\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"63.58","rise":"-5.56%","time":"10\/05","volumn":"2.23\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"64.48","rise":"-4.22%","time":"10\/06","volumn":"2.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"64.05","rise":"-4.86%","time":"10\/09","volumn":"1.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"64.75","rise":"-3.82%","time":"10\/10","volumn":"1.73\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.61","rise":"-4.03%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"63.40","rise":"-5.82%","time":"10\/12","volumn":"2.69\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.59","rise":"-5.54%","time":"10\/13","volumn":"2.18\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"64.91","rise":"-3.58%","time":"10\/16","volumn":"2.04\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"66.57","rise":"-1.11%","time":"10\/17","volumn":"3.93\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"67.94","rise":"0.92%","time":"10\/18","volumn":"5.48\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.67","rise":"-2.45%","time":"10\/19","volumn":"2.98\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.17","rise":"-4.68%","time":"10\/20","volumn":"3.46\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"63.56","rise":"-5.59%","time":"10\/23","volumn":"1.75\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"64.05","rise":"-4.86%","time":"10\/24","volumn":"1.63\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"63.33","rise":"-5.93%","time":"10\/25","volumn":"1.36\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"63.97","rise":"-4.98%","time":"10\/26","volumn":"1.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.24","rise":"-7.55%","time":"10\/27","volumn":"1.66\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"63.19","rise":"-6.13%","time":"10\/30","volumn":"1.47\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"63.94","rise":"-5.02%","time":"10\/31","volumn":"1.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"64.05","rise":"-4.86%","time":"11\/01","volumn":"1.81\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"65.99","rise":"-1.98%","time":"11\/02","volumn":"1.53\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"67.07","rise":"-0.37%","time":"11\/03","volumn":"1.99\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"66.53","rise":"-1.17%","time":"11\/06","volumn":"1.43\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"65.85","rise":"-2.18%","time":"11\/07","volumn":"1.30\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"65.87","rise":"-2.15%","time":"11\/08","volumn":"1.62\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"65.83","rise":"-2.21%","time":"11\/09","volumn":"1.49\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"66.91","rise":"-0.61%","time":"11\/10","volumn":"1.41\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"66.36","rise":"-1.43%","time":"11\/13","volumn":"1.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"68.25","rise":"1.38%","time":"11\/14","volumn":"1.91\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"69.04","rise":"2.55%","time":"11\/15","volumn":"1.72\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"68.60","rise":"1.90%","time":"11\/16","volumn":"1.73\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"69.50","rise":"3.24%","time":"11\/17","volumn":"1.54\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"69.26","rise":"2.88%","time":"11\/20","volumn":"1.43\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"68.36","rise":"1.54%","time":"11\/21","volumn":"1.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"69.19","rise":"2.78%","time":"11\/22","volumn":"1.20\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"69.66","rise":"3.48%","time":"11\/24","volumn":"7938.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"69.05","rise":"2.57%","time":"11\/27","volumn":"1.96\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"69.42","rise":"3.12%","time":"11\/28","volumn":"1.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"71.05","rise":"5.54%","time":"11\/29","volumn":"1.65\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"72.13","rise":"7.14%","time":"11\/30","volumn":"3.89\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"73.23","rise":"8.78%","time":"12\/01","volumn":"2.70\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"73.41","rise":"9.05%","time":"12\/04","volumn":"2.46\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"72.53","rise":"7.74%","time":"12\/05","volumn":"2.15\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.75","rise":"5.10%","time":"12\/06","volumn":"4.47\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"72.49","rise":"7.68%","time":"12\/07","volumn":"2.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"73.28","rise":"8.85%","time":"12\/08","volumn":"2.15\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"73.91","rise":"9.79%","time":"12\/11","volumn":"2.19\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"74.43","rise":"10.56%","time":"12\/12","volumn":"1.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"75.92","rise":"12.77%","time":"12\/13","volumn":"2.13\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"77.86","rise":"15.66%","time":"12\/14","volumn":"2.34\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"76.94","rise":"14.29%","time":"12\/15","volumn":"4.95\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"76.50","rise":"13.64%","time":"12\/18","volumn":"1.88\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"76.99","rise":"14.36%","time":"12\/19","volumn":"1.62\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"75.36","rise":"11.94%","time":"12\/20","volumn":"1.82\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.32","rise":"13.37%","time":"12\/21","volumn":"1.38\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"76.50","rise":"13.64%","time":"12\/22","volumn":"1.54\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"77.03","rise":"14.42%","time":"12\/26","volumn":"1.61\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"77.28","rise":"14.80%","time":"12\/27","volumn":"1.15\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.73","rise":"15.46%","time":"12\/28","volumn":"1.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.46","rise":"15.06%","time":"12\/29","volumn":"1.08\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"77.75","rise":"15.49%","time":"01\/02","volumn":"1.44\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"77.30","rise":"14.82%","time":"01\/03","volumn":"1.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"77.38","rise":"14.94%","time":"01\/04","volumn":"1.84\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"78.21","rise":"16.18%","time":"01\/05","volumn":"1.93\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"78.43","rise":"16.50%","time":"01\/08","volumn":"1.18\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"77.32","rise":"14.85%","time":"01\/09","volumn":"1.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"76.60","rise":"13.78%","time":"01\/10","volumn":"1.30\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"76.26","rise":"13.28%","time":"01\/11","volumn":"1.82\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"76.51","rise":"13.65%","time":"01\/12","volumn":"2.16\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"75.87","rise":"12.70%","time":"01\/16","volumn":"2.05\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"74.69","rise":"10.95%","time":"01\/17","volumn":"2.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"74.31","rise":"10.38%","time":"01\/18","volumn":"3.30\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"75.86","rise":"12.69%","time":"01\/19","volumn":"6.62\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"74.31","rise":"10.38%","time":"01\/22","volumn":"3.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"73.95","rise":"9.85%","time":"01\/23","volumn":"2.81\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"73.84","rise":"9.69%","time":"01\/24","volumn":"3.30\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"74.68","rise":"10.93%","time":"01\/25","volumn":"2.69\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"75.11","rise":"11.57%","time":"01\/26","volumn":"1.75\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"74.84","rise":"11.17%","time":"01\/29","volumn":"1.81\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"11.19%","time":"01\/30","volumn":"1.92\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"73.87","rise":"9.73%","time":"01\/31","volumn":"2.57\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"73.25","rise":"8.81%","time":"02\/01","volumn":"2.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"73.43","rise":"9.08%","time":"02\/02","volumn":"1.88\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"72.57","rise":"7.80%","time":"02\/05","volumn":"1.92\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"72.45","rise":"7.62%","time":"02\/06","volumn":"1.51\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.03","rise":"8.48%","time":"02\/07","volumn":"2.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"72.39","rise":"7.53%","time":"02\/08","volumn":"2.71\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.84","rise":"8.20%","time":"02\/09","volumn":"1.31\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.60","rise":"9.33%","time":"02\/12","volumn":"1.52\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.11","rise":"5.63%","time":"02\/13","volumn":"1.58\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"71.50","rise":"6.21%","time":"02\/14","volumn":"1.17\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.03","rise":"8.48%","time":"02\/15","volumn":"1.51\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"72.49","rise":"7.68%","time":"02\/16","volumn":"1.50\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"71.55","rise":"6.28%","time":"02\/20","volumn":"1.87\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"72.15","rise":"7.17%","time":"02\/21","volumn":"2.61\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"72.42","rise":"7.58%","time":"02\/22","volumn":"2.44\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"73.58","rise":"9.30%","time":"02\/23","volumn":"3.37\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"72.87","rise":"8.24%","time":"02\/26","volumn":"2.07\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"73.48","rise":"9.15%","time":"02\/27","volumn":"2.02\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"73.37","rise":"8.99%","time":"02\/28","volumn":"2.24\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"73.73","rise":"9.52%","time":"02\/29","volumn":"3.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"73.85","rise":"9.70%","time":"03\/01","volumn":"1.53\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.00","rise":"9.92%","time":"03\/04","volumn":"1.55\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"73.31","rise":"8.90%","time":"03\/05","volumn":"2.45\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"71.84","rise":"6.71%","time":"03\/06","volumn":"2.80\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.25","rise":"7.32%","time":"03\/07","volumn":"2.45\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"72.43","rise":"7.59%","time":"03\/08","volumn":"1.66\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"73.44","rise":"9.09%","time":"03\/11","volumn":"1.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"72.51","rise":"7.71%","time":"03\/12","volumn":"1.88\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"72.85","rise":"8.21%","time":"03\/13","volumn":"1.94\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"71.86","rise":"6.74%","time":"03\/14","volumn":"2.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"72.50","rise":"7.69%","time":"03\/15","volumn":"4.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"72.49","rise":"7.68%","time":"03\/18","volumn":"2.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"72.62","rise":"7.87%","time":"03\/19","volumn":"2.79\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"73.82","rise":"9.66%","time":"03\/20","volumn":"1.82\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"75.93","rise":"12.79%","time":"03\/21","volumn":"2.72\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.84","rise":"12.66%","time":"03\/22","volumn":"2.59\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"75.65","rise":"12.37%","time":"03\/25","volumn":"2.03\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"76.18","rise":"13.16%","time":"03\/26","volumn":"1.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"76.19","rise":"13.18%","time":"03\/27","volumn":"2.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"77.32","rise":"14.85%","time":"03\/28","volumn":"2.20\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"77.25","rise":"14.75%","time":"04\/01","volumn":"1.81\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"77.00","rise":"14.38%","time":"04\/02","volumn":"3.18\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"77.32","rise":"14.85%","time":"04\/03","volumn":"1.59\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"75.95","rise":"12.82%","time":"04\/04","volumn":"1.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"75.80","rise":"12.60%","time":"04\/05","volumn":"1.64\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"76.39","rise":"13.47%","time":"04\/08","volumn":"1.52\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.64","rise":"13.84%","time":"04\/09","volumn":"1.58\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.37","rise":"10.47%","time":"04\/10","volumn":"1.95\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"73.91","rise":"9.79%","time":"04\/11","volumn":"2.44\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.78","rise":"12.57%","time":"04\/12","volumn":"6.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.93","rise":"11.30%","time":"04\/15","volumn":"3.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.02","rise":"8.47%","time":"04\/16","volumn":"3.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.81","rise":"8.16%","time":"04\/17","volumn":"2.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"8.50%","time":"04\/18","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.37","rise":"8.99%","time":"04\/19","volumn":"3.01\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"74.51","rise":"10.68%","time":"04\/22","volumn":"1.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"74.39","rise":"10.50%","time":"04\/23","volumn":"2.42\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.29","rise":"10.35%","time":"04\/24","volumn":"8.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.29","rise":"8.87%","time":"04\/25","volumn":"5.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"73.39","rise":"9.02%","time":"04\/26","volumn":"2.75\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"73.99","rise":"9.91%","time":"04\/29","volumn":"2.49\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"72.49","rise":"7.68%","time":"04\/30","volumn":"1.65\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"73.11","rise":"8.60%","time":"05\/01","volumn":"1.84\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"73.20","rise":"8.73%","time":"05\/02","volumn":"1.88\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"74.39","rise":"10.50%","time":"05\/03","volumn":"1.62\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"75.11","rise":"11.57%","time":"05\/06","volumn":"1.89\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"75.35","rise":"11.93%","time":"05\/07","volumn":"1.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"75.32","rise":"11.88%","time":"05\/08","volumn":"1.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"76.26","rise":"13.28%","time":"05\/09","volumn":"1.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"76.58","rise":"13.76%","time":"05\/10","volumn":"1.48\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈