金融产品有风险，投资需谨慎。
中美联泰大都会人寿保险有限公司官网
{"amount":"1.68\u4ebf","changeAmount":"0.01","close":"70.04","currentPrice":"70.05","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"70.05","e2":"0.01","e3":"(0.01%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["71.44","70.94","70.44","69.94","69.44"]},"cyrate":{"o":["0.14%","-0.56%","-1.26%","-1.96%","-2.66%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.34","rise":"0","time":"02:35","volumn":"106.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.38","rise":"0.05%","time":"02:40","volumn":"114.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.35","rise":"0.01%","time":"02:45","volumn":"147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.39","rise":"0.08%","time":"02:50","volumn":"213.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.37","rise":"0.04%","time":"02:55","volumn":"111.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.39","rise":"0.07%","time":"03:00","volumn":"126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.43","rise":"0.13%","time":"03:05","volumn":"151.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.39","rise":"0.08%","time":"03:10","volumn":"106.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.43","rise":"0.13%","time":"03:15","volumn":"190.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.44","rise":"0.14%","time":"03:20","volumn":"133.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.38","rise":"0.06%","time":"03:25","volumn":"220.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.41","rise":"0.10%","time":"03:30","volumn":"198.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.43","rise":"0.13%","time":"03:35","volumn":"287.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.33","rise":"-0.01%","time":"03:40","volumn":"386.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.34","rise":"0.00%","time":"03:45","volumn":"293.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.33","rise":"-0.01%","time":"03:50","volumn":"385.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.34","rise":"0.01%","time":"03:55","volumn":"607.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.42","rise":"0.11%","time":"04:00","volumn":"1.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.25","rise":"-0.12%","time":"21:35","volumn":"276.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.12","rise":"-0.31%","time":"21:40","volumn":"156.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.32","rise":"-0.03%","time":"21:45","volumn":"181.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.28","rise":"-0.08%","time":"21:50","volumn":"136.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.13","rise":"-0.29%","time":"21:55","volumn":"264.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.24","rise":"-0.14%","time":"22:00","volumn":"132.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.19","rise":"-0.21%","time":"22:05","volumn":"260.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.02","rise":"-0.45%","time":"22:10","volumn":"276.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"71.11","rise":"-0.32%","time":"22:15","volumn":"163.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.91","rise":"-0.60%","time":"22:20","volumn":"302.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.72","rise":"-0.88%","time":"22:25","volumn":"268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.70","rise":"-0.90%","time":"22:30","volumn":"254.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.62","rise":"-1.00%","time":"22:35","volumn":"305.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.56","rise":"-1.09%","time":"22:40","volumn":"237.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.61","rise":"-1.02%","time":"22:45","volumn":"229.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.57","rise":"-1.08%","time":"22:50","volumn":"191.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.52","rise":"-1.16%","time":"22:55","volumn":"333.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.28","rise":"-1.49%","time":"23:00","volumn":"208.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.17","rise":"-1.65%","time":"23:05","volumn":"237.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.17","rise":"-1.64%","time":"23:10","volumn":"215.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.18","rise":"-1.63%","time":"23:15","volumn":"150.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.19","rise":"-1.61%","time":"23:20","volumn":"239.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.10","rise":"-1.74%","time":"23:25","volumn":"467.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.03","rise":"-1.84%","time":"23:30","volumn":"211.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"69.97","rise":"-1.92%","time":"23:35","volumn":"315.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"69.97","rise":"-1.92%","time":"23:40","volumn":"246.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"69.89","rise":"-2.04%","time":"23:45","volumn":"305.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"69.95","rise":"-1.95%","time":"23:50","volumn":"246.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"69.84","rise":"-2.10%","time":"23:55","volumn":"352.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.73","rise":"-2.26%","time":"00:00","volumn":"202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.74","rise":"-2.24%","time":"00:05","volumn":"261.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.73","rise":"-2.26%","time":"00:10","volumn":"135.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.80","rise":"-2.16%","time":"00:15","volumn":"134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.82","rise":"-2.13%","time":"00:20","volumn":"205.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.83","rise":"-2.11%","time":"00:25","volumn":"131.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.93","rise":"-1.98%","time":"00:30","volumn":"293.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.88","rise":"-2.05%","time":"00:35","volumn":"136.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.78","rise":"-2.19%","time":"00:40","volumn":"175.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.89","rise":"-2.03%","time":"00:45","volumn":"107.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.87","rise":"-2.06%","time":"00:50","volumn":"103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.85","rise":"-2.09%","time":"00:55","volumn":"139.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.87","rise":"-2.06%","time":"01:00","volumn":"77.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.82","rise":"-2.13%","time":"01:05","volumn":"111.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.81","rise":"-2.15%","time":"01:10","volumn":"130.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.88","rise":"-2.05%","time":"01:15","volumn":"122.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.89","rise":"-2.03%","time":"01:20","volumn":"156.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.90","rise":"-2.02%","time":"01:25","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.99","rise":"-1.89%","time":"01:30","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.92","rise":"-1.99%","time":"01:35","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.90","rise":"-2.02%","time":"01:40","volumn":"136.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.89","rise":"-2.03%","time":"01:45","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.94","rise":"-1.96%","time":"01:50","volumn":"108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.00","rise":"-1.88%","time":"01:55","volumn":"154.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.95","rise":"-1.95%","time":"02:00","volumn":"208.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.00","rise":"-1.88%","time":"02:05","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.99","rise":"-1.89%","time":"02:10","volumn":"154.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.01","rise":"-1.86%","time":"02:15","volumn":"148.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.08","rise":"-1.77%","time":"02:20","volumn":"227.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.18","rise":"-1.63%","time":"02:25","volumn":"131.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.11","rise":"-1.72%","time":"02:30","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.07","rise":"-1.78%","time":"02:35","volumn":"101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.12","rise":"-1.71%","time":"02:40","volumn":"220.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.14","rise":"-1.68%","time":"02:45","volumn":"147.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.13","rise":"-1.70%","time":"02:50","volumn":"316.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.11","rise":"-1.72%","time":"02:55","volumn":"108.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.12","rise":"-1.70%","time":"03:00","volumn":"222.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.98","rise":"-1.91%","time":"03:05","volumn":"295.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.03","rise":"-1.84%","time":"03:10","volumn":"246.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.05","rise":"-1.81%","time":"03:15","volumn":"198.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.06","rise":"-1.80%","time":"03:20","volumn":"168.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.05","rise":"-1.82%","time":"03:25","volumn":"173.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.03","rise":"-1.84%","time":"03:30","volumn":"479.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.03","rise":"-1.84%","time":"03:35","volumn":"202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.02","rise":"-1.85%","time":"03:40","volumn":"266.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.02","rise":"-1.85%","time":"03:45","volumn":"340.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.05","rise":"-1.81%","time":"03:50","volumn":"804.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.28","rise":"-1.49%","time":"03:55","volumn":"862.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.31","rise":"-1.44%","time":"04:00","volumn":"1.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.28","rise":"-1.49%","time":"21:35","volumn":"391.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.10","rise":"-1.74%","time":"21:40","volumn":"109.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.30","rise":"-1.46%","time":"21:45","volumn":"86.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.15","rise":"-1.67%","time":"21:50","volumn":"182.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.96","rise":"-1.93%","time":"21:55","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.95","rise":"-1.95%","time":"22:00","volumn":"167.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.68","rise":"-2.33%","time":"22:05","volumn":"241.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.59","rise":"-2.45%","time":"22:10","volumn":"179.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.50","rise":"-2.59%","time":"22:15","volumn":"111.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.54","rise":"-2.52%","time":"22:20","volumn":"367.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.55","rise":"-2.51%","time":"22:25","volumn":"261.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.44","rise":"-2.66%","time":"22:30","volumn":"358.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.69","rise":"-2.31%","time":"22:35","volumn":"499.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.79","rise":"-2.17%","time":"22:40","volumn":"414.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.76","rise":"-2.21%","time":"22:45","volumn":"363.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.86","rise":"-2.07%","time":"22:50","volumn":"325.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.94","rise":"-1.96%","time":"22:55","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.90","rise":"-2.02%","time":"23:00","volumn":"272.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.92","rise":"-1.99%","time":"23:05","volumn":"253.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.85","rise":"-2.09%","time":"23:10","volumn":"157.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.85","rise":"-2.09%","time":"23:15","volumn":"133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.85","rise":"-2.09%","time":"23:20","volumn":"246.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.89","rise":"-2.03%","time":"23:25","volumn":"292.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.89","rise":"-2.03%","time":"23:30","volumn":"255.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.93","rise":"-1.98%","time":"23:35","volumn":"126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.89","rise":"-2.03%","time":"23:40","volumn":"101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.89","rise":"-2.04%","time":"23:45","volumn":"147.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.93","rise":"-1.98%","time":"23:50","volumn":"335.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"69.92","rise":"-1.98%","time":"23:55","volumn":"110.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.91","rise":"-2.00%","time":"00:00","volumn":"107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.91","rise":"-2.00%","time":"00:05","volumn":"85.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.91","rise":"-2.00%","time":"00:10","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.85","rise":"-2.09%","time":"00:15","volumn":"185.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.81","rise":"-2.15%","time":"00:20","volumn":"283.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.81","rise":"-2.14%","time":"00:25","volumn":"493.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.84","rise":"-2.10%","time":"00:30","volumn":"56.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.85","rise":"-2.09%","time":"00:35","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.86","rise":"-2.07%","time":"00:40","volumn":"292.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.95","rise":"-1.95%","time":"00:45","volumn":"121.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.97","rise":"-1.91%","time":"00:50","volumn":"149.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.90","rise":"-2.02%","time":"00:55","volumn":"131.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.95","rise":"-1.94%","time":"01:00","volumn":"117.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.94","rise":"-1.96%","time":"01:05","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.94","rise":"-1.96%","time":"01:10","volumn":"65.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.93","rise":"-1.98%","time":"01:15","volumn":"143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.84","rise":"-2.10%","time":"01:20","volumn":"166.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.88","rise":"-2.05%","time":"01:25","volumn":"116.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.95","rise":"-1.95%","time":"01:30","volumn":"102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.97","rise":"-1.93%","time":"01:35","volumn":"123.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"69.98","rise":"-1.91%","time":"01:40","volumn":"119.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.01","rise":"-1.86%","time":"01:45","volumn":"84.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.00","rise":"-1.88%","time":"01:50","volumn":"109.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.01","rise":"-1.86%","time":"01:55","volumn":"101.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.04","rise":"-1.82%","time":"02:00","volumn":"110.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.08","rise":"-1.77%","time":"02:05","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.05","rise":"-1.81%","time":"02:10","volumn":"129.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.07","rise":"-1.78%","time":"02:15","volumn":"106.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.05","rise":"-1.81%","time":"02:20","volumn":"89.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.06","rise":"-1.79%","time":"02:25","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.05","rise":"-1.81%","time":"02:30","volumn":"133.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.18","rise":"-1.63%","time":"02:35","volumn":"119.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.16","rise":"-1.65%","time":"02:40","volumn":"156.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.14","rise":"-1.68%","time":"02:45","volumn":"122.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.19","rise":"-1.61%","time":"02:50","volumn":"93.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.19","rise":"-1.61%","time":"02:55","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.22","rise":"-1.57%","time":"03:00","volumn":"232.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.23","rise":"-1.55%","time":"03:05","volumn":"360.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.22","rise":"-1.56%","time":"03:10","volumn":"276.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.23","rise":"-1.55%","time":"03:15","volumn":"121.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.15","rise":"-1.67%","time":"03:20","volumn":"234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.22","rise":"-1.58%","time":"03:25","volumn":"371.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.16","rise":"-1.65%","time":"03:30","volumn":"307.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.20","rise":"-1.59%","time":"03:35","volumn":"353.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.28","rise":"-1.49%","time":"03:40","volumn":"390.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.19","rise":"-1.60%","time":"03:45","volumn":"273.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.21","rise":"-1.58%","time":"03:50","volumn":"437.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.33","rise":"-1.42%","time":"03:55","volumn":"577.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.33","rise":"-1.42%","time":"04:00","volumn":"7551.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.30","rise":"-1.45%","time":"21:35","volumn":"260.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.29","rise":"-1.47%","time":"21:40","volumn":"113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.45","rise":"-1.25%","time":"21:45","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.53","rise":"-1.14%","time":"21:50","volumn":"84.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.51","rise":"-1.16%","time":"21:55","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.61","rise":"-1.02%","time":"22:00","volumn":"128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.42","rise":"-1.30%","time":"22:05","volumn":"120.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.59","rise":"-1.05%","time":"22:10","volumn":"102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.55","rise":"-1.11%","time":"22:15","volumn":"190.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.65","rise":"-0.97%","time":"22:20","volumn":"137.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.57","rise":"-1.08%","time":"22:25","volumn":"153.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.58","rise":"-1.07%","time":"22:30","volumn":"104.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.50","rise":"-1.18%","time":"22:35","volumn":"139.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.46","rise":"-1.23%","time":"22:40","volumn":"103.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.43","rise":"-1.28%","time":"22:45","volumn":"82.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.45","rise":"-1.25%","time":"22:50","volumn":"188.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.37","rise":"-1.36%","time":"22:55","volumn":"143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.36","rise":"-1.37%","time":"23:00","volumn":"170.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.34","rise":"-1.40%","time":"23:05","volumn":"87.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.34","rise":"-1.40%","time":"23:10","volumn":"64.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.35","rise":"-1.39%","time":"23:15","volumn":"318.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.34","rise":"-1.40%","time":"23:20","volumn":"175.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.32","rise":"-1.43%","time":"23:25","volumn":"269.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.33","rise":"-1.42%","time":"23:30","volumn":"122.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.34","rise":"-1.40%","time":"23:35","volumn":"168.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.35","rise":"-1.39%","time":"23:40","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.29","rise":"-1.47%","time":"23:45","volumn":"115.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.30","rise":"-1.46%","time":"23:50","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.27","rise":"-1.50%","time":"23:55","volumn":"68.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.32","rise":"-1.43%","time":"00:00","volumn":"59.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.24","rise":"-1.54%","time":"00:05","volumn":"166.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.12","rise":"-1.71%","time":"00:10","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.11","rise":"-1.73%","time":"00:15","volumn":"258.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.08","rise":"-1.77%","time":"00:20","volumn":"180.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.03","rise":"-1.83%","time":"00:25","volumn":"173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.01","rise":"-1.86%","time":"00:30","volumn":"59.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.89%","time":"00:35","volumn":"94.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.95","rise":"-1.95%","time":"00:40","volumn":"134.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-1.96%","time":"00:45","volumn":"100.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.98","rise":"-1.90%","time":"00:50","volumn":"83.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.95","rise":"-1.94%","time":"00:55","volumn":"132.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.97","rise":"-1.92%","time":"01:00","volumn":"94.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.96","rise":"-1.93%","time":"01:05","volumn":"85.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-1.97%","time":"01:10","volumn":"85.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.89%","time":"01:15","volumn":"81.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.89%","time":"01:20","volumn":"97.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.98","rise":"-1.90%","time":"01:25","volumn":"99.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.98","rise":"-1.91%","time":"01:30","volumn":"92.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.00","rise":"-1.88%","time":"01:35","volumn":"102.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.05","rise":"-1.81%","time":"01:40","volumn":"143.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.89%","time":"01:45","volumn":"71.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.89%","time":"01:50","volumn":"149.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.89%","time":"01:55","volumn":"152.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.90%","time":"02:00","volumn":"141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.87","rise":"-2.06%","time":"02:05","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.85","rise":"-2.09%","time":"02:10","volumn":"197.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.86","rise":"-2.07%","time":"02:15","volumn":"165.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.91","rise":"-2.01%","time":"02:20","volumn":"115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.95","rise":"-1.95%","time":"02:25","volumn":"129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.92","rise":"-1.99%","time":"02:30","volumn":"143.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.90","rise":"-2.02%","time":"02:35","volumn":"150.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.91","rise":"-2.00%","time":"02:40","volumn":"79.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.88","rise":"-2.05%","time":"02:45","volumn":"162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.96","rise":"-1.93%","time":"02:50","volumn":"164.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.01","rise":"-1.86%","time":"02:55","volumn":"152.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.97","rise":"-1.92%","time":"03:00","volumn":"84.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.89","rise":"-2.03%","time":"03:05","volumn":"215.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-1.96%","time":"03:10","volumn":"183.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-1.96%","time":"03:15","volumn":"245.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.00","rise":"-1.88%","time":"03:20","volumn":"318.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-1.96%","time":"03:25","volumn":"196.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-1.96%","time":"03:30","volumn":"445.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.01","rise":"-1.86%","time":"03:35","volumn":"484.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.99","rise":"-1.89%","time":"03:40","volumn":"251.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.04","rise":"-1.82%","time":"03:45","volumn":"253.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.04","rise":"-1.82%","time":"03:50","volumn":"312.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.97","rise":"-1.91%","time":"03:55","volumn":"418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.04","rise":"-1.82%","time":"04:00","volumn":"4705.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.98","rise":"-1.91%","time":"21:35","volumn":"569.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.13","rise":"-1.70%","time":"21:40","volumn":"156.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.29","rise":"-1.47%","time":"21:45","volumn":"169.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.18","rise":"-1.63%","time":"21:50","volumn":"118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.12","rise":"-1.71%","time":"21:55","volumn":"251.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.33","rise":"-1.41%","time":"22:00","volumn":"185.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.53","rise":"-1.14%","time":"22:05","volumn":"333.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.58","rise":"-1.07%","time":"22:10","volumn":"115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.44","rise":"-1.26%","time":"22:15","volumn":"127.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.46","rise":"-1.23%","time":"22:20","volumn":"153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.55","rise":"-1.11%","time":"22:25","volumn":"169.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.60","rise":"-1.04%","time":"22:30","volumn":"231.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"-1.15%","time":"22:35","volumn":"128.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.59","rise":"-1.05%","time":"22:40","volumn":"258.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.67","rise":"-0.95%","time":"22:45","volumn":"226.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.68","rise":"-0.93%","time":"22:50","volumn":"315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.55","rise":"-1.11%","time":"22:55","volumn":"128.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.56","rise":"-1.09%","time":"23:00","volumn":"128.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.56","rise":"-1.09%","time":"23:05","volumn":"129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"-1.15%","time":"23:10","volumn":"76.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"-1.16%","time":"23:15","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.47","rise":"-1.22%","time":"23:20","volumn":"86.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"-1.30%","time":"23:25","volumn":"52.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"-1.30%","time":"23:30","volumn":"160.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"-1.32%","time":"23:35","volumn":"107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.36","rise":"-1.37%","time":"23:40","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.37","rise":"-1.36%","time":"23:45","volumn":"106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"-1.32%","time":"23:50","volumn":"80.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.34","rise":"-1.40%","time":"23:55","volumn":"97.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"-1.33%","time":"00:00","volumn":"104.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.35","rise":"-1.39%","time":"00:05","volumn":"102.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"-1.29%","time":"00:10","volumn":"105.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"-1.29%","time":"00:15","volumn":"166.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"-1.32%","time":"00:20","volumn":"94.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"-1.25%","time":"00:25","volumn":"107.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"-1.21%","time":"00:30","volumn":"270.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"-1.27%","time":"00:35","volumn":"137.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"-1.30%","time":"00:40","volumn":"87.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"-1.30%","time":"00:45","volumn":"74.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"-1.30%","time":"00:50","volumn":"87.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"-1.25%","time":"00:55","volumn":"106.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.46","rise":"-1.23%","time":"01:00","volumn":"172.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"-1.33%","time":"01:05","volumn":"66.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"-1.29%","time":"01:10","volumn":"66.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"-1.21%","time":"01:15","volumn":"65.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"-1.21%","time":"01:20","volumn":"98.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.55","rise":"-1.11%","time":"01:25","volumn":"204.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.50","rise":"-1.18%","time":"01:30","volumn":"107.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"-1.25%","time":"01:35","volumn":"92.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.43","rise":"-1.28%","time":"01:40","volumn":"77.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"-1.30%","time":"01:45","volumn":"139.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"-1.35%","time":"01:50","volumn":"109.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"-1.30%","time":"01:55","volumn":"104.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.37","rise":"-1.36%","time":"02:00","volumn":"175.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.32","rise":"-1.43%","time":"02:05","volumn":"152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"-1.52%","time":"02:10","volumn":"161.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"-1.58%","time":"02:15","volumn":"97.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.24","rise":"-1.54%","time":"02:20","volumn":"148.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"-1.44%","time":"02:25","volumn":"165.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"-1.42%","time":"02:30","volumn":"170.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.28","rise":"-1.48%","time":"02:35","volumn":"113.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"-1.42%","time":"02:40","volumn":"123.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"-1.39%","time":"02:45","volumn":"170.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"-1.34%","time":"02:50","volumn":"129.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"-1.35%","time":"02:55","volumn":"158.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"-1.39%","time":"03:00","volumn":"140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"-1.37%","time":"03:05","volumn":"147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"-1.52%","time":"03:10","volumn":"148.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"-1.53%","time":"03:15","volumn":"224.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.23","rise":"-1.56%","time":"03:20","volumn":"192.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"-1.57%","time":"03:25","volumn":"250.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"-1.57%","time":"03:30","volumn":"250.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"-1.57%","time":"03:35","volumn":"356.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.14","rise":"-1.68%","time":"03:40","volumn":"446.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.03","rise":"-1.83%","time":"03:45","volumn":"412.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.03","rise":"-1.84%","time":"03:50","volumn":"543.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.09","rise":"-1.75%","time":"03:55","volumn":"966.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.05","rise":"-1.81%","time":"04:00","volumn":"1.04\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"498.14\u4ebf","maxPrice":"70.71","minPrice":"69.88","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["74.22","73.17","72.13","71.09","70.04"]},"cyrate":{"o":["2.05%","0.61%","-0.82%","-2.26%","-3.70%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.73","rise":"0","time":"05\/10","volumn":"2.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.41","rise":"-0.44%","time":"05\/13","volumn":"1.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.31","rise":"0.80%","time":"05\/14","volumn":"2.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.13","rise":"0.55%","time":"05\/15","volumn":"2.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.47","rise":"1.02%","time":"05\/16","volumn":"2.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.22","rise":"2.05%","time":"05\/17","volumn":"2.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.89","rise":"0.22%","time":"05\/20","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.19%","time":"05\/21","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.87","rise":"0.19%","time":"05\/22","volumn":"3.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"71.65","rise":"-1.48%","time":"05\/23","volumn":"3.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"72.54","rise":"-0.26%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.98","rise":"-2.41%","time":"05\/28","volumn":"3.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"70.44","rise":"-3.15%","time":"05\/29","volumn":"1.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"71.11","rise":"-2.23%","time":"05\/30","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.37","rise":"-0.49%","time":"05\/31","volumn":"5.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"71.42","rise":"-1.80%","time":"06\/03","volumn":"3.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.31","rise":"-3.33%","time":"06\/04","volumn":"3.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.33","rise":"-3.30%","time":"06\/05","volumn":"2.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.04","rise":"-3.70%","time":"06\/06","volumn":"1.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.05","rise":"-3.68%","time":"06\/07","volumn":"2.39\u4e07"}],"points":"20"},"open":"69.98","priceChangeRatio":"0.01%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5927\u90fd\u4f1a\u4eba\u5bff","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["70.69","70.50","70.31","70.12","69.94"]},"cyrate":{"o":["0.94%","0.66%","0.39%","0.12%","-0.15%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.10","rise":"0.09%","time":"21:31","volumn":"294.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.06","rise":"0.02%","time":"21:32","volumn":"353.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.06","rise":"0.04%","time":"21:33","volumn":"414.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.98","rise":"-0.08%","time":"21:34","volumn":"508.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.98","rise":"-0.09%","time":"21:35","volumn":"569.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.00","rise":"-0.06%","time":"21:36","volumn":"619.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-0.15%","time":"21:37","volumn":"662.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.94","rise":"-0.14%","time":"21:38","volumn":"686.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.02","rise":"-0.03%","time":"21:39","volumn":"710.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.13","rise":"0.13%","time":"21:40","volumn":"725.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.10","rise":"0.09%","time":"21:41","volumn":"747.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.10","rise":"0.09%","time":"21:42","volumn":"752.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.34","rise":"0.44%","time":"21:43","volumn":"759.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.33","rise":"0.41%","time":"21:44","volumn":"764.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.29","rise":"0.36%","time":"21:45","volumn":"894.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.21","rise":"0.24%","time":"21:46","volumn":"939.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.23","rise":"0.28%","time":"21:47","volumn":"948.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.25","rise":"0.30%","time":"21:48","volumn":"1005.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.25","rise":"0.30%","time":"21:49","volumn":"1006.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.18","rise":"0.20%","time":"21:50","volumn":"1013.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.20","rise":"0.23%","time":"21:51","volumn":"1081.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.28","rise":"0.34%","time":"21:52","volumn":"1122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.28","rise":"0.34%","time":"21:53","volumn":"1140.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.25","rise":"0.30%","time":"21:54","volumn":"1223.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.12","rise":"0.11%","time":"21:55","volumn":"1264.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.15","rise":"0.16%","time":"21:56","volumn":"1303.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.20","rise":"0.23%","time":"21:57","volumn":"1333.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.21","rise":"0.24%","time":"21:58","volumn":"1369.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.27","rise":"0.32%","time":"21:59","volumn":"1415.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.33","rise":"0.42%","time":"22:00","volumn":"1449.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.39","rise":"0.51%","time":"22:01","volumn":"1541.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.32","rise":"0.40%","time":"22:02","volumn":"1599.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"0.54%","time":"22:03","volumn":"1672.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.68%","time":"22:04","volumn":"1755.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.53","rise":"0.69%","time":"22:05","volumn":"1783.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.55","rise":"0.73%","time":"22:06","volumn":"1796.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.61","rise":"0.81%","time":"22:07","volumn":"1860.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.60","rise":"0.80%","time":"22:08","volumn":"1889.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.60","rise":"0.80%","time":"22:09","volumn":"1893.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.58","rise":"0.77%","time":"22:10","volumn":"1899.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.49","rise":"0.64%","time":"22:11","volumn":"1955.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.47","rise":"0.62%","time":"22:12","volumn":"1974.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.47","rise":"0.62%","time":"22:13","volumn":"1979.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.46","rise":"0.60%","time":"22:14","volumn":"2003.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.44","rise":"0.57%","time":"22:15","volumn":"2027.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.47","rise":"0.61%","time":"22:16","volumn":"2057.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.47","rise":"0.61%","time":"22:17","volumn":"2068.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.44","rise":"0.56%","time":"22:18","volumn":"2092.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.48","rise":"0.63%","time":"22:19","volumn":"2151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.46","rise":"0.60%","time":"22:20","volumn":"2180.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.49","rise":"0.64%","time":"22:21","volumn":"2202.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"0.67%","time":"22:22","volumn":"2270.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.54","rise":"0.71%","time":"22:23","volumn":"2334.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.55","rise":"0.73%","time":"22:24","volumn":"2342.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.55","rise":"0.73%","time":"22:25","volumn":"2350.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"0.67%","time":"22:26","volumn":"2396.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.53","rise":"0.70%","time":"22:27","volumn":"2440.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.57","rise":"0.76%","time":"22:28","volumn":"2489.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.57","rise":"0.76%","time":"22:29","volumn":"2559.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.60","rise":"0.80%","time":"22:30","volumn":"2581.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.60","rise":"0.80%","time":"22:31","volumn":"2619.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.57","rise":"0.76%","time":"22:32","volumn":"2648.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.53","rise":"0.71%","time":"22:33","volumn":"2672.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.53","rise":"0.70%","time":"22:34","volumn":"2690.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.69%","time":"22:35","volumn":"2709.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.48","rise":"0.63%","time":"22:36","volumn":"2740.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.50","rise":"0.65%","time":"22:37","volumn":"2767.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.53","rise":"0.69%","time":"22:38","volumn":"2863.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.58","rise":"0.76%","time":"22:39","volumn":"2905.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.59","rise":"0.79%","time":"22:40","volumn":"2968.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.64","rise":"0.86%","time":"22:41","volumn":"3032.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.64","rise":"0.85%","time":"22:42","volumn":"3052.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.68","rise":"0.91%","time":"22:43","volumn":"3129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.65","rise":"0.87%","time":"22:44","volumn":"3152.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.67","rise":"0.89%","time":"22:45","volumn":"3195.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.64","rise":"0.86%","time":"22:46","volumn":"3242.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.68","rise":"0.91%","time":"22:47","volumn":"3397.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.69","rise":"0.93%","time":"22:48","volumn":"3447.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.69","rise":"0.94%","time":"22:49","volumn":"3469.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.68","rise":"0.91%","time":"22:50","volumn":"3511.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.58","rise":"0.77%","time":"22:51","volumn":"3544.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.57","rise":"0.76%","time":"22:52","volumn":"3566.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.58","rise":"0.77%","time":"22:53","volumn":"3610.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.53","rise":"0.71%","time":"22:54","volumn":"3620.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.55","rise":"0.73%","time":"22:55","volumn":"3639.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.57","rise":"0.76%","time":"22:56","volumn":"3647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.55","rise":"0.73%","time":"22:57","volumn":"3690.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.59","rise":"0.79%","time":"22:58","volumn":"3727.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.58","rise":"0.77%","time":"22:59","volumn":"3737.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.56","rise":"0.74%","time":"23:00","volumn":"3767.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.69%","time":"23:01","volumn":"3794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.57","rise":"0.76%","time":"23:02","volumn":"3812.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.61","rise":"0.81%","time":"23:03","volumn":"3862.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.61","rise":"0.81%","time":"23:04","volumn":"3867.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.56","rise":"0.75%","time":"23:05","volumn":"3897.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.58","rise":"0.77%","time":"23:06","volumn":"3911.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"0.67%","time":"23:07","volumn":"3925.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"0.67%","time":"23:08","volumn":"3928.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.69%","time":"23:09","volumn":"3968.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.69%","time":"23:10","volumn":"3973.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.69%","time":"23:11","volumn":"3989.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.50","rise":"0.66%","time":"23:12","volumn":"4030.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.54","rise":"0.71%","time":"23:13","volumn":"4034.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.54","rise":"0.71%","time":"23:14","volumn":"4053.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"0.67%","time":"23:15","volumn":"4080.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"0.67%","time":"23:16","volumn":"4094.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.51","rise":"0.67%","time":"23:17","volumn":"4098.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.69%","time":"23:18","volumn":"4118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.52","rise":"0.69%","time":"23:19","volumn":"4124.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.47","rise":"0.61%","time":"23:20","volumn":"4167.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.41","rise":"0.53%","time":"23:21","volumn":"4181.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:22","volumn":"4185.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"0.54%","time":"23:23","volumn":"4204.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"0.54%","time":"23:24","volumn":"4216.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"0.54%","time":"23:25","volumn":"4220.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:26","volumn":"4307.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"0.54%","time":"23:27","volumn":"4337.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"0.54%","time":"23:28","volumn":"4339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.43","rise":"0.56%","time":"23:29","volumn":"4376.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.42","rise":"0.54%","time":"23:30","volumn":"4380.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.45","rise":"0.59%","time":"23:31","volumn":"4396.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:32","volumn":"4437.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:33","volumn":"4450.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.44","rise":"0.57%","time":"23:34","volumn":"4476.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:35","volumn":"4487.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.38","rise":"0.49%","time":"23:36","volumn":"4492.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.36","rise":"0.46%","time":"23:37","volumn":"4519.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.33","rise":"0.41%","time":"23:38","volumn":"4531.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.35","rise":"0.44%","time":"23:39","volumn":"4543.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.36","rise":"0.46%","time":"23:40","volumn":"4548.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.38","rise":"0.49%","time":"23:41","volumn":"4567.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:42","volumn":"4578.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.37","rise":"0.47%","time":"23:43","volumn":"4633.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.37","rise":"0.47%","time":"23:44","volumn":"4654.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.37","rise":"0.47%","time":"23:45","volumn":"4654.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.41","rise":"0.53%","time":"23:46","volumn":"4684.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.38","rise":"0.49%","time":"23:47","volumn":"4710.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.39","rise":"0.50%","time":"23:48","volumn":"4720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:49","volumn":"4728.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.51%","time":"23:50","volumn":"4735.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.40","rise":"0.52%","time":"23:51","volumn":"4767.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.38","rise":"0.49%","time":"23:52","volumn":"4781.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.36","rise":"0.45%","time":"23:53","volumn":"4790.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.33","rise":"0.41%","time":"23:54","volumn":"4807.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.34","rise":"0.43%","time":"23:55","volumn":"4833.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.37","rise":"0.47%","time":"23:56","volumn":"4883.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.38","rise":"0.49%","time":"23:57","volumn":"4894.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.38","rise":"0.49%","time":"23:58","volumn":"4909.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.39","rise":"0.50%","time":"23:59","volumn":"4916.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"00:00","volumn":"4938.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:01","volumn":"4976.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.46%","time":"00:02","volumn":"5012.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.44%","time":"00:03","volumn":"5027.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.43%","time":"00:04","volumn":"5032.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.35","rise":"0.44%","time":"00:05","volumn":"5041.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"00:06","volumn":"5063.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.42%","time":"00:07","volumn":"5071.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:08","volumn":"5121.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:09","volumn":"5139.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:10","volumn":"5146.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.57%","time":"00:11","volumn":"5151.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:12","volumn":"5234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.56%","time":"00:13","volumn":"5257.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.43","rise":"0.56%","time":"00:14","volumn":"5303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:15","volumn":"5312.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.43","rise":"0.56%","time":"00:16","volumn":"5318.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.55%","time":"00:17","volumn":"5330.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:18","volumn":"5342.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:19","volumn":"5349.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:20","volumn":"5406.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"00:21","volumn":"5414.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:22","volumn":"5425.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"00:23","volumn":"5474.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:24","volumn":"5486.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:25","volumn":"5514.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:26","volumn":"5665.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:27","volumn":"5671.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.61%","time":"00:28","volumn":"5717.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:29","volumn":"5745.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.62%","time":"00:30","volumn":"5784.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.51","rise":"0.67%","time":"00:31","volumn":"5853.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.49","rise":"0.64%","time":"00:32","volumn":"5876.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.61%","time":"00:33","volumn":"5884.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:34","volumn":"5897.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.57%","time":"00:35","volumn":"5922.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:36","volumn":"5925.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"00:37","volumn":"5932.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:38","volumn":"5969.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:39","volumn":"6002.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:40","volumn":"6010.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:41","volumn":"6017.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.51%","time":"00:42","volumn":"6046.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.51%","time":"00:43","volumn":"6060.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"00:44","volumn":"6076.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"00:45","volumn":"6084.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.55%","time":"00:46","volumn":"6087.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.55%","time":"00:47","volumn":"6091.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"00:48","volumn":"6117.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"00:49","volumn":"6136.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"00:50","volumn":"6172.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.43","rise":"0.56%","time":"00:51","volumn":"6182.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"00:52","volumn":"6205.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"00:53","volumn":"6214.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.57%","time":"00:54","volumn":"6229.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:55","volumn":"6279.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.57%","time":"00:56","volumn":"6337.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.46","rise":"0.60%","time":"00:57","volumn":"6363.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.61%","time":"00:58","volumn":"6396.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"00:59","volumn":"6436.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.46","rise":"0.60%","time":"01:00","volumn":"6451.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.61%","time":"01:01","volumn":"6458.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.40","rise":"0.52%","time":"01:02","volumn":"6480.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.49%","time":"01:03","volumn":"6489.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.49%","time":"01:04","volumn":"6494.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"01:05","volumn":"6518.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"01:06","volumn":"6526.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"01:07","volumn":"6528.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.57%","time":"01:08","volumn":"6540.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"01:09","volumn":"6558.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"01:10","volumn":"6584.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"01:11","volumn":"6589.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"01:12","volumn":"6609.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.46","rise":"0.60%","time":"01:13","volumn":"6615.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"0.63%","time":"01:14","volumn":"6623.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"0.63%","time":"01:15","volumn":"6649.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"0.63%","time":"01:16","volumn":"6682.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"0.63%","time":"01:17","volumn":"6686.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"0.63%","time":"01:18","volumn":"6722.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.61%","time":"01:19","volumn":"6738.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"0.63%","time":"01:20","volumn":"6748.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.48","rise":"0.63%","time":"01:21","volumn":"6751.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.50","rise":"0.66%","time":"01:22","volumn":"6801.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.52","rise":"0.69%","time":"01:23","volumn":"6838.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.53","rise":"0.70%","time":"01:24","volumn":"6901.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.55","rise":"0.73%","time":"01:25","volumn":"6953.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.52","rise":"0.69%","time":"01:26","volumn":"6968.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.50","rise":"0.66%","time":"01:27","volumn":"6980.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.50","rise":"0.65%","time":"01:28","volumn":"6991.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.49","rise":"0.64%","time":"01:29","volumn":"7033.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.50","rise":"0.66%","time":"01:30","volumn":"7060.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.49","rise":"0.64%","time":"01:31","volumn":"7073.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.61%","time":"01:32","volumn":"7088.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.47","rise":"0.61%","time":"01:33","volumn":"7105.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"01:34","volumn":"7130.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"01:35","volumn":"7152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.57%","time":"01:36","volumn":"7164.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"01:37","volumn":"7186.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.45","rise":"0.59%","time":"01:38","volumn":"7210.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.44","rise":"0.57%","time":"01:39","volumn":"7214.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.43","rise":"0.56%","time":"01:40","volumn":"7230.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"01:41","volumn":"7248.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"01:42","volumn":"7273.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.52%","time":"01:43","volumn":"7297.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"01:44","volumn":"7334.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"01:45","volumn":"7370.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.49%","time":"01:46","volumn":"7404.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"01:47","volumn":"7425.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"01:48","volumn":"7432.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"01:49","volumn":"7454.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.49%","time":"01:50","volumn":"7479.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.37","rise":"0.47%","time":"01:51","volumn":"7508.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.49%","time":"01:52","volumn":"7529.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.42","rise":"0.54%","time":"01:53","volumn":"7565.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.43","rise":"0.56%","time":"01:54","volumn":"7571.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.41","rise":"0.53%","time":"01:55","volumn":"7583.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.37","rise":"0.47%","time":"01:56","volumn":"7645.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.48%","time":"01:57","volumn":"7658.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.49%","time":"01:58","volumn":"7684.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.49%","time":"01:59","volumn":"7732.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.37","rise":"0.47%","time":"02:00","volumn":"7758.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.32","rise":"0.40%","time":"02:01","volumn":"7783.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.32","rise":"0.40%","time":"02:02","volumn":"7846.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"02:03","volumn":"7857.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"02:04","volumn":"7882.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.32","rise":"0.40%","time":"02:05","volumn":"7911.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.31%","time":"02:06","volumn":"7936.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.31%","time":"02:07","volumn":"7961.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.24","rise":"0.29%","time":"02:08","volumn":"7975.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.23","rise":"0.27%","time":"02:09","volumn":"8001.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.31%","time":"02:10","volumn":"8072.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.32%","time":"02:11","volumn":"8087.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.31%","time":"02:12","volumn":"8096.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.31%","time":"02:13","volumn":"8096.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"0.30%","time":"02:14","volumn":"8131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.25%","time":"02:15","volumn":"8169.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.23","rise":"0.27%","time":"02:16","volumn":"8201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.23","rise":"0.27%","time":"02:17","volumn":"8216.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.25%","time":"02:18","volumn":"8234.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.20","rise":"0.23%","time":"02:19","volumn":"8287.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.24","rise":"0.29%","time":"02:20","volumn":"8317.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.27","rise":"0.33%","time":"02:21","volumn":"8380.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.39%","time":"02:22","volumn":"8396.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.39%","time":"02:23","volumn":"8428.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.29","rise":"0.36%","time":"02:24","volumn":"8448.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.39%","time":"02:25","volumn":"8483.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.32","rise":"0.40%","time":"02:26","volumn":"8492.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.32","rise":"0.40%","time":"02:27","volumn":"8525.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"02:28","volumn":"8569.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.43%","time":"02:29","volumn":"8633.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"02:30","volumn":"8654.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.39%","time":"02:31","volumn":"8675.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.32","rise":"0.40%","time":"02:32","volumn":"8702.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.30","rise":"0.36%","time":"02:33","volumn":"8727.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.28","rise":"0.35%","time":"02:34","volumn":"8758.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.28","rise":"0.35%","time":"02:35","volumn":"8768.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.39%","time":"02:36","volumn":"8815.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.38%","time":"02:37","volumn":"8839.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.39%","time":"02:38","volumn":"8866.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"02:39","volumn":"8877.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"02:40","volumn":"8892.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.42%","time":"02:41","volumn":"8918.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.43%","time":"02:42","volumn":"8960.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.43%","time":"02:43","volumn":"8962.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.44%","time":"02:44","volumn":"9048.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.44%","time":"02:45","volumn":"9062.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.45%","time":"02:46","volumn":"9099.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.46%","time":"02:47","volumn":"9126.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.46%","time":"02:48","volumn":"9139.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"02:49","volumn":"9183.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.49%","time":"02:50","volumn":"9191.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.48%","time":"02:51","volumn":"9232.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.46%","time":"02:52","volumn":"9274.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.37","rise":"0.47%","time":"02:53","volumn":"9302.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.39","rise":"0.50%","time":"02:54","volumn":"9332.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.38","rise":"0.48%","time":"02:55","volumn":"9349.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.46%","time":"02:56","volumn":"9368.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.46%","time":"02:57","volumn":"9422.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.35","rise":"0.44%","time":"02:58","volumn":"9424.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.44%","time":"02:59","volumn":"9465.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.34","rise":"0.44%","time":"03:00","volumn":"9489.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.31","rise":"0.39%","time":"03:01","volumn":"9526.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.29","rise":"0.36%","time":"03:02","volumn":"9552.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.45%","time":"03:03","volumn":"9589.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.45%","time":"03:04","volumn":"9597.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.36","rise":"0.46%","time":"03:05","volumn":"9636.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.33","rise":"0.41%","time":"03:06","volumn":"9664.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.29","rise":"0.36%","time":"03:07","volumn":"9690.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.27","rise":"0.32%","time":"03:08","volumn":"9715.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"0.31%","time":"03:09","volumn":"9740.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"0.31%","time":"03:10","volumn":"9784.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"0.30%","time":"03:11","volumn":"9803.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"0.29%","time":"03:12","volumn":"9820.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"0.29%","time":"03:13","volumn":"9874.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.19","rise":"0.21%","time":"03:14","volumn":"9970.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.25","rise":"0.30%","time":"03:15","volumn":"1.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.31%","time":"03:16","volumn":"1.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.28","rise":"0.35%","time":"03:17","volumn":"1.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.26","rise":"0.31%","time":"03:18","volumn":"1.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.24","rise":"0.29%","time":"03:19","volumn":"1.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.23","rise":"0.27%","time":"03:20","volumn":"1.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.26%","time":"03:21","volumn":"1.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.23","rise":"0.27%","time":"03:22","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.26%","time":"03:23","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.21","rise":"0.24%","time":"03:24","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.26%","time":"03:25","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.19","rise":"0.21%","time":"03:26","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.21","rise":"0.24%","time":"03:27","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.25%","time":"03:28","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.26%","time":"03:29","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.26%","time":"03:30","volumn":"1.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.19","rise":"0.21%","time":"03:31","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.19","rise":"0.22%","time":"03:32","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.26%","time":"03:33","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.23","rise":"0.27%","time":"03:34","volumn":"1.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.22","rise":"0.25%","time":"03:35","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.16","rise":"0.17%","time":"03:36","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.16","rise":"0.16%","time":"03:37","volumn":"1.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.14","rise":"0.14%","time":"03:38","volumn":"1.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.14","rise":"0.14%","time":"03:39","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.14","rise":"0.14%","time":"03:40","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.12","rise":"0.11%","time":"03:41","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.08","rise":"0.05%","time":"03:42","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.09","rise":"0.08%","time":"03:43","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.08","rise":"0.05%","time":"03:44","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.03","rise":"-0.01%","time":"03:45","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.00","rise":"-0.05%","time":"03:46","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.01","rise":"-0.04%","time":"03:47","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.03","rise":"-0.02%","time":"03:48","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.00","rise":"-0.05%","time":"03:49","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.03","rise":"-0.01%","time":"03:50","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.08","rise":"0.06%","time":"03:51","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.09","rise":"0.08%","time":"03:52","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.06","rise":"0.02%","time":"03:53","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.04","rise":"0.00%","time":"03:54","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.09","rise":"0.07%","time":"03:55","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.00","rise":"-0.05%","time":"03:56","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"69.94","rise":"-0.14%","time":"03:57","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"69.94","rise":"-0.14%","time":"03:58","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"69.97","rise":"-0.10%","time":"03:59","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"70.05","rise":"0.01%","time":"04:00","volumn":"2.39\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5927\u90fd\u4f1a\u4eba\u5bff[MET]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MET.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MET.html?from=360search","volume":"238.71\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["74.22","68.86","63.49","58.13","52.77"]},"cyrate":{"o":["40.37%","30.22%","20.08%","9.94%","-0.21%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"52.88","rise":"0","time":"06\/27","volumn":"4.81\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"52.77","rise":"-0.21%","time":"06\/28","volumn":"5.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"54.08","rise":"2.27%","time":"06\/29","volumn":"5.02\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"54.42","rise":"2.93%","time":"06\/30","volumn":"5.85\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.17","rise":"4.35%","time":"07\/03","volumn":"2.43\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"54.67","rise":"3.40%","time":"07\/05","volumn":"3.79\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"54.60","rise":"3.27%","time":"07\/06","volumn":"4.47\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"55.51","rise":"4.97%","time":"07\/07","volumn":"4.62\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"55.30","rise":"4.60%","time":"07\/10","volumn":"4.03\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"57.13","rise":"8.06%","time":"07\/11","volumn":"5.99\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"56.59","rise":"7.04%","time":"07\/12","volumn":"5.80\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"57.06","rise":"7.92%","time":"07\/13","volumn":"4.03\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"56.05","rise":"6.01%","time":"07\/14","volumn":"3.36\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"56.90","rise":"7.60%","time":"07\/17","volumn":"2.87\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.27","rise":"8.30%","time":"07\/18","volumn":"3.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"58.16","rise":"9.99%","time":"07\/19","volumn":"4.29\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"58.84","rise":"11.27%","time":"07\/20","volumn":"3.22\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.09","rise":"11.76%","time":"07\/21","volumn":"3.34\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"59.88","rise":"13.24%","time":"07\/24","volumn":"2.89\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"59.62","rise":"12.75%","time":"07\/25","volumn":"3.16\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"60.74","rise":"14.88%","time":"07\/26","volumn":"3.07\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"60.22","rise":"13.88%","time":"07\/27","volumn":"3.85\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"60.45","rise":"14.34%","time":"07\/28","volumn":"3.80\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"60.87","rise":"15.11%","time":"07\/31","volumn":"3.07\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"60.72","rise":"14.83%","time":"08\/01","volumn":"4.31\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"60.65","rise":"14.70%","time":"08\/02","volumn":"6.41\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"62.31","rise":"17.85%","time":"08\/03","volumn":"5.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.42","rise":"16.17%","time":"08\/04","volumn":"4.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"62.59","rise":"18.38%","time":"08\/07","volumn":"3.82\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.91","rise":"17.10%","time":"08\/08","volumn":"4.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.05","rise":"15.45%","time":"08\/09","volumn":"2.92\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"61.08","rise":"15.51%","time":"08\/10","volumn":"3.91\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.06","rise":"17.38%","time":"08\/11","volumn":"2.85\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.98","rise":"17.23%","time":"08\/14","volumn":"2.76\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.27","rise":"14.00%","time":"08\/15","volumn":"3.68\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.08","rise":"13.62%","time":"08\/16","volumn":"2.57\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"60.26","rise":"13.96%","time":"08\/17","volumn":"3.76\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.67","rise":"14.75%","time":"08\/18","volumn":"3.23\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.37","rise":"14.17%","time":"08\/21","volumn":"2.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.73","rise":"12.97%","time":"08\/22","volumn":"2.52\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.15","rise":"13.75%","time":"08\/23","volumn":"2.25\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.69","rise":"14.77%","time":"08\/24","volumn":"2.42\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.83","rise":"15.04%","time":"08\/25","volumn":"2.11\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"60.95","rise":"15.26%","time":"08\/28","volumn":"2.13\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"61.27","rise":"15.87%","time":"08\/29","volumn":"2.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"61.35","rise":"16.04%","time":"08\/30","volumn":"2.34\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"61.76","rise":"16.79%","time":"08\/31","volumn":"4.95\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"62.72","rise":"18.61%","time":"09\/01","volumn":"3.09\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"62.19","rise":"17.61%","time":"09\/05","volumn":"3.98\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"61.62","rise":"16.53%","time":"09\/06","volumn":"3.03\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.19","rise":"15.72%","time":"09\/07","volumn":"3.16\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.73","rise":"16.74%","time":"09\/08","volumn":"2.82\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"61.81","rise":"16.91%","time":"09\/11","volumn":"2.19\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.41","rise":"18.02%","time":"09\/12","volumn":"3.33\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.20","rise":"17.65%","time":"09\/13","volumn":"4.55\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.34","rise":"21.69%","time":"09\/14","volumn":"4.94\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"64.06","rise":"21.16%","time":"09\/15","volumn":"7.68\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"64.72","rise":"22.39%","time":"09\/18","volumn":"3.64\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"64.78","rise":"22.51%","time":"09\/19","volumn":"3.33\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"64.50","rise":"22.00%","time":"09\/20","volumn":"4.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"63.10","rise":"19.35%","time":"09\/21","volumn":"4.89\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.84","rise":"18.84%","time":"09\/22","volumn":"2.49\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"63.47","rise":"20.03%","time":"09\/25","volumn":"2.34\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"61.48","rise":"16.26%","time":"09\/26","volumn":"5.53\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"61.22","rise":"15.77%","time":"09\/27","volumn":"7.12\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"61.31","rise":"15.96%","time":"09\/28","volumn":"3.48\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"61.33","rise":"15.98%","time":"09\/29","volumn":"3.33\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"60.10","rise":"13.67%","time":"10\/02","volumn":"3.26\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"58.67","rise":"10.97%","time":"10\/03","volumn":"3.80\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"58.41","rise":"10.48%","time":"10\/04","volumn":"3.46\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"58.70","rise":"11.03%","time":"10\/05","volumn":"3.63\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"59.73","rise":"12.97%","time":"10\/06","volumn":"3.94\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"60.31","rise":"14.07%","time":"10\/09","volumn":"3.18\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"60.59","rise":"14.60%","time":"10\/10","volumn":"3.09\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"61.27","rise":"15.87%","time":"10\/11","volumn":"3.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"60.90","rise":"15.17%","time":"10\/12","volumn":"2.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"60.48","rise":"14.37%","time":"10\/13","volumn":"3.01\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"61.77","rise":"16.81%","time":"10\/16","volumn":"2.62\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"62.35","rise":"17.93%","time":"10\/17","volumn":"4.09\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"61.49","rise":"16.30%","time":"10\/18","volumn":"2.98\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"60.34","rise":"14.11%","time":"10\/19","volumn":"3.99\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"58.53","rise":"10.70%","time":"10\/20","volumn":"4.59\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"56.91","rise":"7.62%","time":"10\/23","volumn":"8.49\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"57.62","rise":"8.98%","time":"10\/24","volumn":"5.06\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"57.38","rise":"8.51%","time":"10\/25","volumn":"3.74\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"58.02","rise":"9.72%","time":"10\/26","volumn":"3.14\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"56.70","rise":"7.24%","time":"10\/27","volumn":"4.69\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"57.84","rise":"9.38%","time":"10\/30","volumn":"3.13\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.42","rise":"10.50%","time":"10\/31","volumn":"2.71\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"58.40","rise":"10.44%","time":"11\/01","volumn":"4.32\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"58.42","rise":"10.50%","time":"11\/02","volumn":"4.57\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.17","rise":"13.81%","time":"11\/03","volumn":"4.12\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.84","rise":"11.29%","time":"11\/06","volumn":"4.46\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"58.47","rise":"10.57%","time":"11\/07","volumn":"4.11\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"58.28","rise":"10.23%","time":"11\/08","volumn":"3.60\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"58.24","rise":"10.16%","time":"11\/09","volumn":"2.78\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.42","rise":"12.39%","time":"11\/10","volumn":"3.18\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.40","rise":"12.33%","time":"11\/13","volumn":"3.47\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.34","rise":"16.02%","time":"11\/14","volumn":"3.88\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.76","rise":"14.90%","time":"11\/15","volumn":"3.19\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"60.97","rise":"15.30%","time":"11\/16","volumn":"3.75\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"61.48","rise":"16.28%","time":"11\/17","volumn":"4.12\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"61.45","rise":"16.21%","time":"11\/20","volumn":"3.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"61.19","rise":"15.72%","time":"11\/21","volumn":"4.45\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"61.91","rise":"17.08%","time":"11\/22","volumn":"2.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"62.48","rise":"18.17%","time":"11\/24","volumn":"1.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"62.16","rise":"17.55%","time":"11\/27","volumn":"2.90\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.12","rise":"17.49%","time":"11\/28","volumn":"2.83\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"62.09","rise":"17.44%","time":"11\/29","volumn":"4.41\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"62.56","rise":"18.33%","time":"11\/30","volumn":"6.24\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"62.70","rise":"18.57%","time":"12\/01","volumn":"4.23\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"63.48","rise":"20.07%","time":"12\/04","volumn":"4.20\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.91","rise":"18.97%","time":"12\/05","volumn":"3.11\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.48","rise":"18.16%","time":"12\/06","volumn":"3.19\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"62.40","rise":"18.00%","time":"12\/07","volumn":"4.92\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"63.02","rise":"19.20%","time":"12\/08","volumn":"3.32\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"63.88","rise":"20.80%","time":"12\/11","volumn":"3.42\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"64.14","rise":"21.30%","time":"12\/12","volumn":"2.90\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"65.17","rise":"23.24%","time":"12\/13","volumn":"3.96\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"65.83","rise":"24.51%","time":"12\/14","volumn":"4.34\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.30","rise":"23.49%","time":"12\/15","volumn":"8.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"64.16","rise":"21.33%","time":"12\/18","volumn":"5.88\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"65.33","rise":"23.57%","time":"12\/19","volumn":"4.35\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"64.16","rise":"21.33%","time":"12\/20","volumn":"3.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"64.53","rise":"22.03%","time":"12\/21","volumn":"3.02\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"64.80","rise":"22.54%","time":"12\/22","volumn":"2.50\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"65.17","rise":"23.26%","time":"12\/26","volumn":"1.64\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.95","rise":"22.85%","time":"12\/27","volumn":"1.70\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"65.22","rise":"23.36%","time":"12\/28","volumn":"1.55\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"65.06","rise":"23.05%","time":"12\/29","volumn":"1.79\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"66.28","rise":"25.36%","time":"01\/02","volumn":"3.91\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"66.06","rise":"24.93%","time":"01\/03","volumn":"3.47\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"66.42","rise":"25.63%","time":"01\/04","volumn":"3.23\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"67.86","rise":"28.33%","time":"01\/05","volumn":"4.09\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"68.45","rise":"29.47%","time":"01\/08","volumn":"4.61\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.16","rise":"28.90%","time":"01\/09","volumn":"4.81\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.23","rise":"29.05%","time":"01\/10","volumn":"3.27\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.23","rise":"29.05%","time":"01\/11","volumn":"3.51\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"67.77","rise":"28.16%","time":"01\/12","volumn":"3.57\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"67.16","rise":"27.01%","time":"01\/16","volumn":"4.07\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.34","rise":"25.48%","time":"01\/17","volumn":"3.56\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"66.66","rise":"26.06%","time":"01\/18","volumn":"3.35\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"67.83","rise":"28.27%","time":"01\/19","volumn":"4.44\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.44","rise":"29.43%","time":"01\/22","volumn":"4.30\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"68.39","rise":"29.35%","time":"01\/23","volumn":"3.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"68.61","rise":"29.77%","time":"01\/24","volumn":"4.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"69.33","rise":"31.11%","time":"01\/25","volumn":"3.35\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"69.81","rise":"32.04%","time":"01\/26","volumn":"3.40\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"69.30","rise":"31.05%","time":"01\/29","volumn":"3.76\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"69.75","rise":"31.91%","time":"01\/30","volumn":"3.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"68.25","rise":"29.09%","time":"01\/31","volumn":"6.25\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"64.28","rise":"21.58%","time":"02\/01","volumn":"9.46\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"64.89","rise":"22.71%","time":"02\/02","volumn":"4.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"65.27","rise":"23.43%","time":"02\/05","volumn":"5.28\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"65.42","rise":"23.72%","time":"02\/06","volumn":"3.74\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.45","rise":"25.68%","time":"02\/07","volumn":"4.68\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"66.20","rise":"25.21%","time":"02\/08","volumn":"3.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"66.95","rise":"26.63%","time":"02\/09","volumn":"5.12\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"68.00","rise":"28.61%","time":"02\/12","volumn":"5.09\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"67.30","rise":"27.27%","time":"02\/13","volumn":"5.07\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"67.81","rise":"28.24%","time":"02\/14","volumn":"3.70\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"69.00","rise":"30.49%","time":"02\/15","volumn":"4.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"68.22","rise":"29.03%","time":"02\/16","volumn":"3.58\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"68.08","rise":"28.75%","time":"02\/20","volumn":"3.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"68.39","rise":"29.35%","time":"02\/21","volumn":"4.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"68.31","rise":"29.20%","time":"02\/22","volumn":"3.14\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"68.78","rise":"30.09%","time":"02\/23","volumn":"4.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"68.03","rise":"28.65%","time":"02\/26","volumn":"2.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"68.61","rise":"29.77%","time":"02\/27","volumn":"2.60\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"68.80","rise":"30.11%","time":"02\/28","volumn":"2.45\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"69.19","rise":"30.87%","time":"02\/29","volumn":"6.17\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"69.19","rise":"30.85%","time":"03\/01","volumn":"2.82\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"69.36","rise":"31.19%","time":"03\/04","volumn":"3.23\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"69.92","rise":"32.25%","time":"03\/05","volumn":"3.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"70.50","rise":"33.32%","time":"03\/06","volumn":"3.04\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"70.83","rise":"33.95%","time":"03\/07","volumn":"2.58\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"70.38","rise":"33.10%","time":"03\/08","volumn":"3.46\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"71.17","rise":"34.59%","time":"03\/11","volumn":"2.08\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.14","rise":"34.55%","time":"03\/12","volumn":"2.36\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"72.12","rise":"36.41%","time":"03\/13","volumn":"3.20\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"71.36","rise":"34.95%","time":"03\/14","volumn":"4.01\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"71.84","rise":"35.88%","time":"03\/15","volumn":"5.86\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"72.00","rise":"36.18%","time":"03\/18","volumn":"3.34\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"71.86","rise":"35.90%","time":"03\/19","volumn":"3.29\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"72.81","rise":"37.71%","time":"03\/20","volumn":"2.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"72.72","rise":"37.54%","time":"03\/21","volumn":"3.00\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.08","rise":"36.33%","time":"03\/22","volumn":"2.72\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"72.56","rise":"37.22%","time":"03\/25","volumn":"2.59\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.52","rise":"37.14%","time":"03\/26","volumn":"2.71\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.38","rise":"38.77%","time":"03\/27","volumn":"2.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"73.56","rise":"39.13%","time":"03\/28","volumn":"2.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.14","rise":"38.34%","time":"04\/01","volumn":"2.22\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.69","rise":"37.47%","time":"04\/02","volumn":"2.35\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"73.03","rise":"38.11%","time":"04\/03","volumn":"2.00\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"72.58","rise":"37.28%","time":"04\/04","volumn":"2.89\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"73.06","rise":"38.17%","time":"04\/05","volumn":"1.83\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"73.23","rise":"38.51%","time":"04\/08","volumn":"2.06\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.33","rise":"36.80%","time":"04\/09","volumn":"2.37\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"71.36","rise":"34.97%","time":"04\/10","volumn":"2.59\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"70.44","rise":"33.21%","time":"04\/11","volumn":"4.25\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.59","rise":"31.62%","time":"04\/12","volumn":"2.74\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.89","rise":"30.30%","time":"04\/15","volumn":"2.72\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.39","rise":"29.33%","time":"04\/16","volumn":"3.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"29.31%","time":"04\/17","volumn":"2.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.41","rise":"31.26%","time":"04\/18","volumn":"2.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"70.56","rise":"33.46%","time":"04\/19","volumn":"3.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.42","rise":"35.06%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.67","rise":"35.56%","time":"04\/23","volumn":"2.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.17","rise":"36.50%","time":"04\/24","volumn":"2.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.36","rise":"34.95%","time":"04\/25","volumn":"2.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"69.88","rise":"32.15%","time":"04\/26","volumn":"5.65\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"71.16","rise":"34.57%","time":"04\/29","volumn":"3.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.53","rise":"33.40%","time":"04\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"71.33","rise":"34.91%","time":"05\/01","volumn":"4.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"69.69","rise":"31.81%","time":"05\/02","volumn":"6.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.97","rise":"32.34%","time":"05\/03","volumn":"3.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"71.19","rise":"34.64%","time":"05\/06","volumn":"3.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.26","rise":"34.77%","time":"05\/07","volumn":"3.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"71.66","rise":"35.53%","time":"05\/08","volumn":"2.55\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"72.54","rise":"37.19%","time":"05\/09","volumn":"2.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.73","rise":"37.55%","time":"05\/10","volumn":"2.29\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.41","rise":"36.95%","time":"05\/13","volumn":"1.94\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.31","rise":"38.65%","time":"05\/14","volumn":"2.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.13","rise":"38.31%","time":"05\/15","volumn":"2.33\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.47","rise":"38.95%","time":"05\/16","volumn":"2.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.22","rise":"40.37%","time":"05\/17","volumn":"2.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.89","rise":"37.85%","time":"05\/20","volumn":"3.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"37.29%","time":"05\/21","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.87","rise":"37.82%","time":"05\/22","volumn":"3.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"71.65","rise":"35.51%","time":"05\/23","volumn":"3.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"72.54","rise":"37.19%","time":"05\/24","volumn":"3.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"70.98","rise":"34.24%","time":"05\/28","volumn":"3.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"70.44","rise":"33.22%","time":"05\/29","volumn":"1.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"71.11","rise":"34.49%","time":"05\/30","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"72.37","rise":"36.87%","time":"05\/31","volumn":"5.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"71.42","rise":"35.07%","time":"06\/03","volumn":"3.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"70.31","rise":"32.97%","time":"06\/04","volumn":"3.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"70.33","rise":"33.01%","time":"06\/05","volumn":"2.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"70.04","rise":"32.46%","time":"06\/06","volumn":"1.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"70.05","rise":"32.48%","time":"06\/07","volumn":"2.39\u4e07"}],"points":"240"}}
为你推荐
- 意见反馈
- 页面反馈