{"amount":"16.69\u4ebf","changeAmount":"11.08","close":"635.67","currentPrice":"646.75","currenttime":"2024-05-25 04:00:55","e":{"@attributes":{"datetime":"2024-05-25 04:00:55","e1":"646.75","e2":"11.08","e3":"(1.74%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["650.61","642.90","635.20","627.49","619.78"]},"cyrate":{"o":["4.92%","3.67%","2.43%","1.19%","-0.05%"]},"p":[{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.11","rise":"0","time":"02:35","volumn":"185.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.52","rise":"0.07%","time":"02:40","volumn":"152.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"619.98","rise":"-0.02%","time":"02:45","volumn":"124.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"619.86","rise":"-0.04%","time":"02:50","volumn":"102.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.31","rise":"0.03%","time":"02:55","volumn":"193.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.88","rise":"0.12%","time":"03:00","volumn":"131.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.94","rise":"0.13%","time":"03:05","volumn":"325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.81","rise":"0.11%","time":"03:10","volumn":"165.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.29","rise":"0.03%","time":"03:15","volumn":"152.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.11","rise":"-0.00%","time":"03:20","volumn":"331.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.12","rise":"0.00%","time":"03:25","volumn":"189.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"619.78","rise":"-0.05%","time":"03:30","volumn":"299.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.44","rise":"0.05%","time":"03:35","volumn":"174.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.86","rise":"0.12%","time":"03:40","volumn":"215.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.56","rise":"0.07%","time":"03:45","volumn":"335.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.30","rise":"0.03%","time":"03:50","volumn":"743.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"620.91","rise":"0.13%","time":"03:55","volumn":"1165.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"621.10","rise":"0.16%","time":"04:00","volumn":"8307.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"621.70","rise":"0.26%","time":"21:35","volumn":"1988.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"622.38","rise":"0.37%","time":"21:40","volumn":"734.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"621.95","rise":"0.30%","time":"21:45","volumn":"648.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"621.44","rise":"0.21%","time":"21:50","volumn":"393.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"622.61","rise":"0.40%","time":"21:55","volumn":"730.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"622.44","rise":"0.37%","time":"22:00","volumn":"311.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"622.66","rise":"0.41%","time":"22:05","volumn":"616.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"626.77","rise":"1.07%","time":"22:10","volumn":"844.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.48","rise":"0.87%","time":"22:15","volumn":"759.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.09","rise":"0.80%","time":"22:20","volumn":"513.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.30","rise":"0.84%","time":"22:25","volumn":"212.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.67","rise":"0.90%","time":"22:30","volumn":"227.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.66","rise":"0.89%","time":"22:35","volumn":"337.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.20","rise":"0.82%","time":"22:40","volumn":"159.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.84","rise":"0.92%","time":"22:45","volumn":"157.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.94","rise":"0.94%","time":"22:50","volumn":"246.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"626.00","rise":"0.95%","time":"22:55","volumn":"209.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"625.54","rise":"0.87%","time":"23:00","volumn":"178.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"626.69","rise":"1.06%","time":"23:05","volumn":"372.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"626.40","rise":"1.01%","time":"23:10","volumn":"405.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"626.64","rise":"1.05%","time":"23:15","volumn":"131.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"627.52","rise":"1.19%","time":"23:20","volumn":"286.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"628.89","rise":"1.42%","time":"23:25","volumn":"354.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"629.29","rise":"1.48%","time":"23:30","volumn":"326.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"629.38","rise":"1.49%","time":"23:35","volumn":"386.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"629.51","rise":"1.52%","time":"23:40","volumn":"289.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"628.37","rise":"1.33%","time":"23:45","volumn":"190.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"628.63","rise":"1.37%","time":"23:50","volumn":"223.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"629.40","rise":"1.50%","time":"23:55","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"630.88","rise":"1.74%","time":"00:00","volumn":"528.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"631.49","rise":"1.83%","time":"00:05","volumn":"553.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"632.10","rise":"1.93%","time":"00:10","volumn":"260.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"631.39","rise":"1.82%","time":"00:15","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"632.41","rise":"1.98%","time":"00:20","volumn":"265.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"633.67","rise":"2.19%","time":"00:25","volumn":"347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"633.76","rise":"2.20%","time":"00:30","volumn":"444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"633.69","rise":"2.19%","time":"00:35","volumn":"287.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"634.50","rise":"2.32%","time":"00:40","volumn":"158.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"636.36","rise":"2.62%","time":"00:45","volumn":"576.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"635.60","rise":"2.50%","time":"00:50","volumn":"278.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"637.17","rise":"2.75%","time":"00:55","volumn":"423.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"637.31","rise":"2.77%","time":"01:00","volumn":"394.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.00","rise":"2.88%","time":"01:05","volumn":"512.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"637.70","rise":"2.83%","time":"01:10","volumn":"301.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"637.74","rise":"2.84%","time":"01:15","volumn":"258.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.86","rise":"3.02%","time":"01:20","volumn":"570.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"637.43","rise":"2.79%","time":"01:25","volumn":"325.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"637.39","rise":"2.79%","time":"01:30","volumn":"236.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"637.66","rise":"2.83%","time":"01:35","volumn":"250.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.78","rise":"3.01%","time":"01:40","volumn":"173.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"639.00","rise":"3.05%","time":"01:45","volumn":"227.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.90","rise":"3.03%","time":"01:50","volumn":"185.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"639.57","rise":"3.14%","time":"01:55","volumn":"230.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.02","rise":"2.89%","time":"02:00","volumn":"276.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"639.21","rise":"3.08%","time":"02:05","volumn":"329.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.29","rise":"2.93%","time":"02:10","volumn":"313.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.82","rise":"3.02%","time":"02:15","volumn":"275.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.75","rise":"3.00%","time":"02:20","volumn":"187.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"638.42","rise":"2.95%","time":"02:25","volumn":"194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"639.45","rise":"3.12%","time":"02:30","volumn":"411.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"641.30","rise":"3.42%","time":"02:35","volumn":"973.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.02","rise":"3.21%","time":"02:40","volumn":"292.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.79","rise":"3.33%","time":"02:45","volumn":"240.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.43","rise":"3.28%","time":"02:50","volumn":"298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.90","rise":"3.35%","time":"02:55","volumn":"195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"641.23","rise":"3.41%","time":"03:00","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"641.04","rise":"3.37%","time":"03:05","volumn":"232.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.22","rise":"3.56%","time":"03:10","volumn":"453.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.83","rise":"3.66%","time":"03:15","volumn":"391.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.53","rise":"3.61%","time":"03:20","volumn":"409.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"641.94","rise":"3.52%","time":"03:25","volumn":"386.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"644.23","rise":"3.89%","time":"03:30","volumn":"817.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.48","rise":"3.61%","time":"03:35","volumn":"635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.73","rise":"3.65%","time":"03:40","volumn":"565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.85","rise":"3.67%","time":"03:45","volumn":"538.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.92","rise":"3.36%","time":"03:50","volumn":"950.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.91","rise":"3.35%","time":"03:55","volumn":"1162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.82","rise":"3.34%","time":"04:00","volumn":"7254.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"643.18","rise":"3.72%","time":"21:35","volumn":"1816.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"641.83","rise":"3.50%","time":"21:40","volumn":"773.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"641.57","rise":"3.46%","time":"21:45","volumn":"520.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"640.55","rise":"3.30%","time":"21:50","volumn":"484.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"643.20","rise":"3.72%","time":"21:55","volumn":"422.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.47","rise":"3.60%","time":"22:00","volumn":"349.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"643.00","rise":"3.69%","time":"22:05","volumn":"302.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"643.45","rise":"3.76%","time":"22:10","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"642.01","rise":"3.53%","time":"22:15","volumn":"269.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"641.65","rise":"3.47%","time":"22:20","volumn":"234.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"643.32","rise":"3.74%","time":"22:25","volumn":"288.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"646.30","rise":"4.22%","time":"22:30","volumn":"1096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"644.98","rise":"4.01%","time":"22:35","volumn":"383.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"643.38","rise":"3.75%","time":"22:40","volumn":"464.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"644.84","rise":"3.99%","time":"22:45","volumn":"364.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"643.79","rise":"3.82%","time":"22:50","volumn":"233.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"644.77","rise":"3.98%","time":"22:55","volumn":"168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"645.92","rise":"4.16%","time":"23:00","volumn":"246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"647.65","rise":"4.44%","time":"23:05","volumn":"402.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"646.86","rise":"4.31%","time":"23:10","volumn":"403.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"646.85","rise":"4.31%","time":"23:15","volumn":"256.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"646.72","rise":"4.29%","time":"23:20","volumn":"1406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"648.16","rise":"4.52%","time":"23:25","volumn":"316.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"647.41","rise":"4.40%","time":"23:30","volumn":"414.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"645.11","rise":"4.03%","time":"23:35","volumn":"314.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"645.67","rise":"4.12%","time":"23:40","volumn":"315.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"645.90","rise":"4.16%","time":"23:45","volumn":"178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"645.54","rise":"4.10%","time":"23:50","volumn":"138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"645.80","rise":"4.14%","time":"23:55","volumn":"176.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.71","rise":"3.97%","time":"00:00","volumn":"357.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.19","rise":"3.88%","time":"00:05","volumn":"311.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.88","rise":"3.99%","time":"00:10","volumn":"182.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.06","rise":"4.18%","time":"00:15","volumn":"253.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.21","rise":"4.21%","time":"00:20","volumn":"197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.42","rise":"4.24%","time":"00:25","volumn":"132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.30","rise":"4.22%","time":"00:30","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.82","rise":"3.98%","time":"00:35","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.27","rise":"3.73%","time":"00:40","volumn":"130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.84","rise":"3.83%","time":"00:45","volumn":"199.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.72","rise":"3.81%","time":"00:50","volumn":"85.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.83","rise":"3.82%","time":"00:55","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.12","rise":"3.87%","time":"01:00","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.97","rise":"3.85%","time":"01:05","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.14","rise":"3.87%","time":"01:10","volumn":"141.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.34","rise":"3.75%","time":"01:15","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.25","rise":"3.73%","time":"01:20","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.32","rise":"3.90%","time":"01:25","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.50","rise":"3.93%","time":"01:30","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.00","rise":"4.01%","time":"01:35","volumn":"173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.92","rise":"4.16%","time":"01:40","volumn":"284.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.33","rise":"4.23%","time":"01:45","volumn":"251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.64","rise":"4.12%","time":"01:50","volumn":"168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.75","rise":"4.13%","time":"01:55","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.12","rise":"4.19%","time":"02:00","volumn":"78.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.32","rise":"4.23%","time":"02:05","volumn":"158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.50","rise":"4.25%","time":"02:10","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.98","rise":"4.33%","time":"02:15","volumn":"125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.57","rise":"4.27%","time":"02:20","volumn":"131.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.87","rise":"4.15%","time":"02:25","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.39","rise":"4.08%","time":"02:30","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.26","rise":"4.22%","time":"02:35","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.64","rise":"4.28%","time":"02:40","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.22","rise":"4.21%","time":"02:45","volumn":"125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.21","rise":"4.21%","time":"02:50","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.97","rise":"4.33%","time":"02:55","volumn":"130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.33","rise":"4.23%","time":"03:00","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.28","rise":"4.22%","time":"03:05","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.51","rise":"4.26%","time":"03:10","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.24","rise":"4.21%","time":"03:15","volumn":"168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.68","rise":"4.12%","time":"03:20","volumn":"286.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.70","rise":"4.13%","time":"03:25","volumn":"138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"646.53","rise":"4.26%","time":"03:30","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"647.60","rise":"4.43%","time":"03:35","volumn":"535.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"647.73","rise":"4.45%","time":"03:40","volumn":"336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"648.24","rise":"4.54%","time":"03:45","volumn":"387.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"648.75","rise":"4.62%","time":"03:50","volumn":"451.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"649.74","rise":"4.78%","time":"03:55","volumn":"1114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"650.61","rise":"4.92%","time":"04:00","volumn":"6722.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"648.11","rise":"4.51%","time":"21:35","volumn":"836.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"647.38","rise":"4.40%","time":"21:40","volumn":"391.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"647.96","rise":"4.49%","time":"21:45","volumn":"426.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.74","rise":"4.13%","time":"21:50","volumn":"279.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.64","rise":"4.12%","time":"21:55","volumn":"254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.14","rise":"4.03%","time":"22:00","volumn":"389.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.48","rise":"3.93%","time":"22:05","volumn":"386.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.44","rise":"4.08%","time":"22:10","volumn":"209.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.30","rise":"4.06%","time":"22:15","volumn":"250.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.16","rise":"3.88%","time":"22:20","volumn":"284.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.26","rise":"3.89%","time":"22:25","volumn":"347.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.27","rise":"3.90%","time":"22:30","volumn":"220.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.35","rise":"3.75%","time":"22:35","volumn":"469.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"642.92","rise":"3.68%","time":"22:40","volumn":"376.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"642.21","rise":"3.56%","time":"22:45","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"641.37","rise":"3.43%","time":"22:50","volumn":"336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"642.60","rise":"3.63%","time":"22:55","volumn":"242.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.20","rise":"3.72%","time":"23:00","volumn":"213.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.01","rise":"3.69%","time":"23:05","volumn":"221.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.12","rise":"3.71%","time":"23:10","volumn":"273.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.72","rise":"3.81%","time":"23:15","volumn":"177.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.77","rise":"3.81%","time":"23:20","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.29","rise":"3.90%","time":"23:25","volumn":"156.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"645.08","rise":"4.03%","time":"23:30","volumn":"194.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.75","rise":"3.97%","time":"23:35","volumn":"177.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.19","rise":"3.88%","time":"23:40","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"644.09","rise":"3.87%","time":"23:45","volumn":"158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"643.35","rise":"3.75%","time":"23:50","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"642.89","rise":"3.67%","time":"23:55","volumn":"104.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"643.25","rise":"3.73%","time":"00:00","volumn":"110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"642.73","rise":"3.65%","time":"00:05","volumn":"106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"643.24","rise":"3.73%","time":"00:10","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"642.40","rise":"3.59%","time":"00:15","volumn":"133.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"642.62","rise":"3.63%","time":"00:20","volumn":"94.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.78","rise":"3.49%","time":"00:25","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.73","rise":"3.49%","time":"00:30","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.29","rise":"3.41%","time":"00:35","volumn":"225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.56","rise":"3.46%","time":"00:40","volumn":"149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.84","rise":"3.50%","time":"00:45","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.37","rise":"3.43%","time":"00:50","volumn":"133.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.23","rise":"3.41%","time":"00:55","volumn":"93.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.50","rise":"3.45%","time":"01:00","volumn":"68.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.68","rise":"3.48%","time":"01:05","volumn":"86.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"642.17","rise":"3.56%","time":"01:10","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.80","rise":"3.50%","time":"01:15","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.46","rise":"3.44%","time":"01:20","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"642.68","rise":"3.64%","time":"01:25","volumn":"101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"642.25","rise":"3.57%","time":"01:30","volumn":"113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.85","rise":"3.50%","time":"01:35","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.26","rise":"3.41%","time":"01:40","volumn":"195.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.22","rise":"3.24%","time":"01:45","volumn":"139.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.25","rise":"3.25%","time":"01:50","volumn":"254.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.03","rise":"3.37%","time":"01:55","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.95","rise":"3.36%","time":"02:00","volumn":"123.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.09","rise":"3.22%","time":"02:05","volumn":"240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.93","rise":"3.36%","time":"02:10","volumn":"174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.51","rise":"3.29%","time":"02:15","volumn":"257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.21","rise":"3.24%","time":"02:20","volumn":"148.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.40","rise":"3.11%","time":"02:25","volumn":"218.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"638.71","rise":"3.00%","time":"02:30","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"638.88","rise":"3.03%","time":"02:35","volumn":"376.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.11","rise":"3.06%","time":"02:40","volumn":"108.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.68","rise":"3.16%","time":"02:45","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.09","rise":"3.38%","time":"02:50","volumn":"139.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.02","rise":"3.21%","time":"02:55","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.94","rise":"3.36%","time":"03:00","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.30","rise":"3.42%","time":"03:05","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.09","rise":"3.38%","time":"03:10","volumn":"162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.09","rise":"3.22%","time":"03:15","volumn":"179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"638.63","rise":"2.99%","time":"03:20","volumn":"206.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.63","rise":"3.15%","time":"03:25","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.09","rise":"3.06%","time":"03:30","volumn":"220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.92","rise":"3.36%","time":"03:35","volumn":"258.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.46","rise":"3.28%","time":"03:40","volumn":"313.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.51","rise":"3.13%","time":"03:45","volumn":"432.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.59","rise":"3.14%","time":"03:50","volumn":"400.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.73","rise":"3.16%","time":"03:55","volumn":"487.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.47","rise":"3.28%","time":"04:00","volumn":"5539.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.70","rise":"3.48%","time":"21:35","volumn":"842.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.00","rise":"3.37%","time":"21:40","volumn":"420.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.06","rise":"3.06%","time":"21:45","volumn":"391.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"638.59","rise":"2.98%","time":"21:50","volumn":"401.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.87","rise":"2.70%","time":"21:55","volumn":"281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.30","rise":"2.61%","time":"22:00","volumn":"563.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.20","rise":"2.59%","time":"22:05","volumn":"252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"637.21","rise":"2.76%","time":"22:10","volumn":"219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"637.66","rise":"2.83%","time":"22:15","volumn":"356.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.41","rise":"2.63%","time":"22:20","volumn":"238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.16","rise":"2.59%","time":"22:25","volumn":"170.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.57","rise":"2.65%","time":"22:30","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"637.90","rise":"2.87%","time":"22:35","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"638.43","rise":"2.95%","time":"22:40","volumn":"192.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"637.15","rise":"2.75%","time":"22:45","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"637.49","rise":"2.80%","time":"22:50","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.34","rise":"2.62%","time":"22:55","volumn":"112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"635.64","rise":"2.50%","time":"23:00","volumn":"200.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"636.46","rise":"2.64%","time":"23:05","volumn":"136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"638.96","rise":"3.04%","time":"23:10","volumn":"132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"638.97","rise":"3.04%","time":"23:15","volumn":"160.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.36","rise":"3.10%","time":"23:20","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.60","rise":"3.30%","time":"23:25","volumn":"178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.14","rise":"3.39%","time":"23:30","volumn":"270.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"639.82","rise":"3.18%","time":"23:35","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.78","rise":"3.49%","time":"23:40","volumn":"184.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.48","rise":"3.45%","time":"23:45","volumn":"203.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"641.41","rise":"3.43%","time":"23:50","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"640.57","rise":"3.30%","time":"23:55","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"641.03","rise":"3.37%","time":"00:00","volumn":"107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"641.47","rise":"3.44%","time":"00:05","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.68","rise":"3.32%","time":"00:10","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"639.69","rise":"3.16%","time":"00:15","volumn":"160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.06","rise":"3.22%","time":"00:20","volumn":"111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.38","rise":"3.27%","time":"00:25","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.30","rise":"3.25%","time":"00:30","volumn":"75.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.00","rise":"3.21%","time":"00:35","volumn":"113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"639.47","rise":"3.12%","time":"00:40","volumn":"137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"638.90","rise":"3.03%","time":"00:45","volumn":"224.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"638.23","rise":"2.92%","time":"00:50","volumn":"114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"637.68","rise":"2.83%","time":"00:55","volumn":"97.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"637.70","rise":"2.84%","time":"01:00","volumn":"150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"637.11","rise":"2.74%","time":"01:05","volumn":"92.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"636.59","rise":"2.66%","time":"01:10","volumn":"167.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"637.94","rise":"2.87%","time":"01:15","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"636.45","rise":"2.63%","time":"01:20","volumn":"129.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"636.59","rise":"2.66%","time":"01:25","volumn":"105.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"636.92","rise":"2.71%","time":"01:30","volumn":"197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"637.00","rise":"2.72%","time":"01:35","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"635.44","rise":"2.47%","time":"01:40","volumn":"254.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"635.13","rise":"2.42%","time":"01:45","volumn":"219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"635.33","rise":"2.45%","time":"01:50","volumn":"370.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"634.42","rise":"2.31%","time":"01:55","volumn":"183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"633.91","rise":"2.23%","time":"02:00","volumn":"243.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"633.11","rise":"2.10%","time":"02:05","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"632.83","rise":"2.05%","time":"02:10","volumn":"342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"631.66","rise":"1.86%","time":"02:15","volumn":"372.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"631.30","rise":"1.80%","time":"02:20","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"631.39","rise":"1.82%","time":"02:25","volumn":"158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"632.52","rise":"2.00%","time":"02:30","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"632.49","rise":"2.00%","time":"02:35","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"632.65","rise":"2.02%","time":"02:40","volumn":"293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"630.86","rise":"1.73%","time":"02:45","volumn":"524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"630.43","rise":"1.66%","time":"02:50","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"630.59","rise":"1.69%","time":"02:55","volumn":"216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"631.71","rise":"1.87%","time":"03:00","volumn":"152.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"630.74","rise":"1.71%","time":"03:05","volumn":"173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"632.06","rise":"1.93%","time":"03:10","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"631.73","rise":"1.87%","time":"03:15","volumn":"294.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"631.73","rise":"1.87%","time":"03:20","volumn":"225.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"632.12","rise":"1.94%","time":"03:25","volumn":"273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"632.74","rise":"2.04%","time":"03:30","volumn":"169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"634.00","rise":"2.24%","time":"03:35","volumn":"285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"634.07","rise":"2.25%","time":"03:40","volumn":"240.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"634.29","rise":"2.29%","time":"03:45","volumn":"931.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"634.08","rise":"2.25%","time":"03:50","volumn":"271.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"635.59","rise":"2.50%","time":"03:55","volumn":"715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"635.67","rise":"2.51%","time":"04:00","volumn":"5540.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.67%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"2787.27\u4ebf","maxPrice":"652.00","minPrice":"637.61","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/23"]},"cy":{"o":["650.61","625.62","600.62","575.63","550.64"]},"cyrate":{"o":["15.93%","11.47%","7.02%","2.57%","-1.89%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"561.23","rise":"0","time":"04\/26","volumn":"4.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"559.49","rise":"-0.31%","time":"04\/29","volumn":"2.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"550.64","rise":"-1.89%","time":"04\/30","volumn":"3.36\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"551.71","rise":"-1.70%","time":"05\/01","volumn":"3.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"565.15","rise":"0.70%","time":"05\/02","volumn":"3.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"579.34","rise":"3.23%","time":"05\/03","volumn":"3.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"596.97","rise":"6.37%","time":"05\/06","volumn":"3.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"606.00","rise":"7.98%","time":"05\/07","volumn":"3.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"609.47","rise":"8.60%","time":"05\/08","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"612.09","rise":"9.06%","time":"05\/09","volumn":"2.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"610.87","rise":"8.84%","time":"05\/10","volumn":"2.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"616.59","rise":"9.86%","time":"05\/13","volumn":"2.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"613.66","rise":"9.34%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"613.52","rise":"9.32%","time":"05\/15","volumn":"5.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"610.52","rise":"8.78%","time":"05\/16","volumn":"3.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"621.10","rise":"10.67%","time":"05\/17","volumn":"3.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"640.82","rise":"14.18%","time":"05\/20","volumn":"3.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"650.61","rise":"15.93%","time":"05\/21","volumn":"2.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"640.47","rise":"14.12%","time":"05\/22","volumn":"2.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"635.67","rise":"13.26%","time":"05\/23","volumn":"2.31\u4e07"}],"points":"20"},"open":"639.40","priceChangeRatio":"1.74%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5948\u98de","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["652.00","648.69","645.38","642.07","638.76"]},"cyrate":{"o":["2.57%","2.05%","1.53%","1.01%","0.49%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"638.76","rise":"0.49%","time":"21:31","volumn":"451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"639.50","rise":"0.60%","time":"21:32","volumn":"523.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"639.90","rise":"0.67%","time":"21:33","volumn":"641.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"639.46","rise":"0.60%","time":"21:34","volumn":"715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.41","rise":"0.75%","time":"21:35","volumn":"809.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.66","rise":"0.79%","time":"21:36","volumn":"932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"640.78","rise":"0.80%","time":"21:37","volumn":"1014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"642.66","rise":"1.10%","time":"21:38","volumn":"1240.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"642.65","rise":"1.10%","time":"21:39","volumn":"1440.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"641.42","rise":"0.90%","time":"21:40","volumn":"1523.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"641.80","rise":"0.96%","time":"21:41","volumn":"1583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"643.02","rise":"1.16%","time":"21:42","volumn":"1686.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"644.43","rise":"1.38%","time":"21:43","volumn":"1876.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"643.91","rise":"1.30%","time":"21:44","volumn":"1964.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"644.20","rise":"1.34%","time":"21:45","volumn":"2058.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"645.08","rise":"1.48%","time":"21:46","volumn":"2282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"645.55","rise":"1.55%","time":"21:47","volumn":"2409.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"645.88","rise":"1.61%","time":"21:48","volumn":"2728.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.41","rise":"1.69%","time":"21:49","volumn":"3048.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"647.10","rise":"1.80%","time":"21:50","volumn":"3248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.66","rise":"1.73%","time":"21:51","volumn":"3527.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.88","rise":"1.76%","time":"21:52","volumn":"3652.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.46","rise":"1.70%","time":"21:53","volumn":"3791.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.33","rise":"1.68%","time":"21:54","volumn":"3896.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"645.25","rise":"1.51%","time":"21:55","volumn":"3970.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.30","rise":"1.67%","time":"21:56","volumn":"4061.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.75","rise":"1.74%","time":"21:57","volumn":"4140.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.92","rise":"1.77%","time":"21:58","volumn":"4248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.46","rise":"1.70%","time":"21:59","volumn":"4289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"646.85","rise":"1.76%","time":"22:00","volumn":"4351.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.49","rise":"2.17%","time":"22:01","volumn":"4677.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.35","rise":"1.99%","time":"22:02","volumn":"4807.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.16","rise":"1.96%","time":"22:03","volumn":"4875.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"647.73","rise":"1.90%","time":"22:04","volumn":"4951.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.30","rise":"1.99%","time":"22:05","volumn":"5040.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.87","rise":"2.08%","time":"22:06","volumn":"5141.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.73","rise":"2.05%","time":"22:07","volumn":"5178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.06","rise":"1.95%","time":"22:08","volumn":"5243.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.76","rise":"2.06%","time":"22:09","volumn":"5294.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.16","rise":"2.12%","time":"22:10","volumn":"5328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.03","rise":"2.10%","time":"22:11","volumn":"5394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.31","rise":"1.99%","time":"22:12","volumn":"5522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"647.65","rise":"1.88%","time":"22:13","volumn":"5632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"647.53","rise":"1.87%","time":"22:14","volumn":"5698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"647.67","rise":"1.89%","time":"22:15","volumn":"5753.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.28","rise":"1.98%","time":"22:16","volumn":"5842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.54","rise":"2.02%","time":"22:17","volumn":"5910.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.25","rise":"1.98%","time":"22:18","volumn":"5936.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.10","rise":"1.96%","time":"22:19","volumn":"5961.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.40","rise":"2.00%","time":"22:20","volumn":"5997.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.38","rise":"2.16%","time":"22:21","volumn":"6083.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.20","rise":"2.13%","time":"22:22","volumn":"6200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.85","rise":"2.07%","time":"22:23","volumn":"6266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.85","rise":"2.07%","time":"22:24","volumn":"6333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.55","rise":"2.18%","time":"22:25","volumn":"6407.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.75","rise":"2.21%","time":"22:26","volumn":"6479.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.93","rise":"2.40%","time":"22:27","volumn":"6938.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.01","rise":"2.41%","time":"22:28","volumn":"6993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.37","rise":"2.31%","time":"22:29","volumn":"7049.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.74","rise":"2.21%","time":"22:30","volumn":"7080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.93","rise":"2.24%","time":"22:31","volumn":"7145.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.51","rise":"2.33%","time":"22:32","volumn":"7204.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.26","rise":"2.30%","time":"22:33","volumn":"7365.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.37","rise":"2.31%","time":"22:34","volumn":"7406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.72","rise":"2.21%","time":"22:35","volumn":"7446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.38","rise":"2.16%","time":"22:36","volumn":"7531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.73","rise":"2.05%","time":"22:37","volumn":"7586.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.00","rise":"2.10%","time":"22:38","volumn":"7715.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.60","rise":"2.03%","time":"22:39","volumn":"7773.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.97","rise":"2.09%","time":"22:40","volumn":"7849.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.02","rise":"2.10%","time":"22:41","volumn":"7870.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.77","rise":"2.06%","time":"22:42","volumn":"7918.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.15","rise":"2.12%","time":"22:43","volumn":"7960.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.40","rise":"2.00%","time":"22:44","volumn":"7997.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"647.69","rise":"1.89%","time":"22:45","volumn":"8064.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.07","rise":"1.95%","time":"22:46","volumn":"8116.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.24","rise":"1.98%","time":"22:47","volumn":"8144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.40","rise":"2.00%","time":"22:48","volumn":"8164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"648.25","rise":"1.98%","time":"22:49","volumn":"8196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.24","rise":"2.13%","time":"22:50","volumn":"8265.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.59","rise":"2.19%","time":"22:51","volumn":"8334.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.49","rise":"2.17%","time":"22:52","volumn":"8396.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.81","rise":"2.22%","time":"22:53","volumn":"8451.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.09","rise":"2.27%","time":"22:54","volumn":"8526.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.13","rise":"2.27%","time":"22:55","volumn":"8613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.15","rise":"2.28%","time":"22:56","volumn":"8640.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.35","rise":"2.31%","time":"22:57","volumn":"8735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.85","rise":"2.39%","time":"22:58","volumn":"8765.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.20","rise":"2.29%","time":"22:59","volumn":"8864.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.25","rise":"2.29%","time":"23:00","volumn":"8886.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.01","rise":"2.26%","time":"23:01","volumn":"8979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.28","rise":"2.30%","time":"23:02","volumn":"9021.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.40","rise":"2.32%","time":"23:03","volumn":"9067.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.27","rise":"2.30%","time":"23:04","volumn":"9116.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.42","rise":"2.32%","time":"23:05","volumn":"9178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.16","rise":"2.28%","time":"23:06","volumn":"9219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.41","rise":"2.16%","time":"23:07","volumn":"9273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.79","rise":"2.22%","time":"23:08","volumn":"9387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.82","rise":"2.23%","time":"23:09","volumn":"9460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.89","rise":"2.24%","time":"23:10","volumn":"9475.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.68","rise":"2.20%","time":"23:11","volumn":"9504.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.04","rise":"2.26%","time":"23:12","volumn":"9638.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.80","rise":"2.38%","time":"23:13","volumn":"9723.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.33","rise":"2.46%","time":"23:14","volumn":"9851.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"652.00","rise":"2.57%","time":"23:15","volumn":"9976.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.49","rise":"2.49%","time":"23:16","volumn":"1.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.69","rise":"2.36%","time":"23:17","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.13","rise":"2.43%","time":"23:18","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.09","rise":"2.43%","time":"23:19","volumn":"1.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.13","rise":"2.43%","time":"23:20","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.84","rise":"2.39%","time":"23:21","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.38","rise":"2.47%","time":"23:22","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.50","rise":"2.49%","time":"23:23","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.42","rise":"2.48%","time":"23:24","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"651.24","rise":"2.45%","time":"23:25","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.65","rise":"2.36%","time":"23:26","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.54","rise":"2.34%","time":"23:27","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.34","rise":"2.31%","time":"23:28","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.35","rise":"2.31%","time":"23:29","volumn":"1.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.39","rise":"2.31%","time":"23:30","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.45","rise":"2.32%","time":"23:31","volumn":"1.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.66","rise":"2.36%","time":"23:32","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.50","rise":"2.33%","time":"23:33","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.09","rise":"2.27%","time":"23:34","volumn":"1.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.10","rise":"2.27%","time":"23:35","volumn":"1.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.40","rise":"2.16%","time":"23:36","volumn":"1.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.67","rise":"2.20%","time":"23:37","volumn":"1.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.06","rise":"2.26%","time":"23:38","volumn":"1.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.06","rise":"2.26%","time":"23:39","volumn":"1.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.98","rise":"2.25%","time":"23:40","volumn":"1.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.82","rise":"2.23%","time":"23:41","volumn":"1.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.16","rise":"2.28%","time":"23:42","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.35","rise":"2.31%","time":"23:43","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.72","rise":"2.37%","time":"23:44","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.72","rise":"2.37%","time":"23:45","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.20","rise":"2.29%","time":"23:46","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.11","rise":"2.27%","time":"23:47","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.05","rise":"2.26%","time":"23:48","volumn":"1.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.25","rise":"2.29%","time":"23:49","volumn":"1.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.10","rise":"2.27%","time":"23:50","volumn":"1.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.45","rise":"2.32%","time":"23:51","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.24","rise":"2.29%","time":"23:52","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.95","rise":"2.25%","time":"23:53","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.92","rise":"2.24%","time":"23:54","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.34","rise":"2.31%","time":"23:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.47","rise":"2.33%","time":"23:56","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"650.02","rise":"2.26%","time":"23:57","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.72","rise":"2.21%","time":"23:58","volumn":"1.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"649.77","rise":"2.22%","time":"23:59","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.88","rise":"2.23%","time":"00:00","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.53","rise":"2.18%","time":"00:01","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.34","rise":"2.15%","time":"00:02","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.17","rise":"2.12%","time":"00:03","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.27","rise":"2.14%","time":"00:04","volumn":"1.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.57","rise":"2.19%","time":"00:05","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.49","rise":"2.17%","time":"00:06","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.55","rise":"2.18%","time":"00:07","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.36","rise":"2.15%","time":"00:08","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.90","rise":"2.08%","time":"00:09","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.12","rise":"2.12%","time":"00:10","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.24","rise":"2.13%","time":"00:11","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.50","rise":"2.18%","time":"00:12","volumn":"1.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.68","rise":"2.20%","time":"00:13","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.59","rise":"2.19%","time":"00:14","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.64","rise":"2.20%","time":"00:15","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.81","rise":"2.22%","time":"00:16","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.89","rise":"2.24%","time":"00:17","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.50","rise":"2.17%","time":"00:18","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.13","rise":"2.27%","time":"00:19","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.13","rise":"2.27%","time":"00:20","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.98","rise":"2.25%","time":"00:21","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.31","rise":"2.30%","time":"00:22","volumn":"1.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.15","rise":"2.28%","time":"00:23","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.25","rise":"2.29%","time":"00:24","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.30","rise":"2.30%","time":"00:25","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.50","rise":"2.33%","time":"00:26","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.05","rise":"2.42%","time":"00:27","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.23","rise":"2.45%","time":"00:28","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.08","rise":"2.42%","time":"00:29","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.65","rise":"2.36%","time":"00:30","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.60","rise":"2.35%","time":"00:31","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.80","rise":"2.38%","time":"00:32","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.73","rise":"2.37%","time":"00:33","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.50","rise":"2.33%","time":"00:34","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.52","rise":"2.34%","time":"00:35","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.51","rise":"2.33%","time":"00:36","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.35","rise":"2.31%","time":"00:37","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.42","rise":"2.32%","time":"00:38","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.39","rise":"2.32%","time":"00:39","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.34","rise":"2.31%","time":"00:40","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.96","rise":"2.25%","time":"00:41","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.90","rise":"2.24%","time":"00:42","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.96","rise":"2.25%","time":"00:43","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.14","rise":"2.28%","time":"00:44","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.22","rise":"2.29%","time":"00:45","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.01","rise":"2.26%","time":"00:46","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.30","rise":"2.30%","time":"00:47","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.44","rise":"2.32%","time":"00:48","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.44","rise":"2.32%","time":"00:49","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.18","rise":"2.28%","time":"00:50","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.50","rise":"2.33%","time":"00:51","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.77","rise":"2.38%","time":"00:52","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.77","rise":"2.38%","time":"00:53","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.01","rise":"2.41%","time":"00:54","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.49","rise":"2.49%","time":"00:55","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.54","rise":"2.50%","time":"00:56","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.35","rise":"2.31%","time":"00:57","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.30","rise":"2.30%","time":"00:58","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.98","rise":"2.25%","time":"00:59","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.05","rise":"2.26%","time":"01:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.19","rise":"2.28%","time":"01:01","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.16","rise":"2.28%","time":"01:02","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.00","rise":"2.25%","time":"01:03","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.95","rise":"2.25%","time":"01:04","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.16","rise":"2.28%","time":"01:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.93","rise":"2.24%","time":"01:06","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.93","rise":"2.24%","time":"01:07","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.85","rise":"2.23%","time":"01:08","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.19","rise":"2.28%","time":"01:09","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.40","rise":"2.32%","time":"01:10","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.34","rise":"2.31%","time":"01:11","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.98","rise":"2.25%","time":"01:12","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.05","rise":"2.26%","time":"01:13","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.50","rise":"2.33%","time":"01:14","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.51","rise":"2.33%","time":"01:15","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.90","rise":"2.40%","time":"01:16","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.77","rise":"2.38%","time":"01:17","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.92","rise":"2.40%","time":"01:18","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.00","rise":"2.41%","time":"01:19","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.07","rise":"2.42%","time":"01:20","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.92","rise":"2.40%","time":"01:21","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.86","rise":"2.39%","time":"01:22","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.50","rise":"2.49%","time":"01:23","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.40","rise":"2.47%","time":"01:24","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.58","rise":"2.50%","time":"01:25","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.58","rise":"2.50%","time":"01:26","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.57","rise":"2.50%","time":"01:27","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.94","rise":"2.40%","time":"01:28","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.77","rise":"2.38%","time":"01:29","volumn":"1.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.74","rise":"2.37%","time":"01:30","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.32","rise":"2.30%","time":"01:31","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.45","rise":"2.17%","time":"01:32","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.61","rise":"2.19%","time":"01:33","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.48","rise":"2.17%","time":"01:34","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.30","rise":"2.14%","time":"01:35","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.34","rise":"2.15%","time":"01:36","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.25","rise":"2.14%","time":"01:37","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.30","rise":"2.14%","time":"01:38","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.27","rise":"2.14%","time":"01:39","volumn":"1.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.75","rise":"2.21%","time":"01:40","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.51","rise":"2.18%","time":"01:41","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.40","rise":"2.16%","time":"01:42","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.34","rise":"2.15%","time":"01:43","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.82","rise":"2.23%","time":"01:44","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.78","rise":"2.22%","time":"01:45","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.57","rise":"2.19%","time":"01:46","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.43","rise":"2.16%","time":"01:47","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.43","rise":"2.16%","time":"01:48","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.46","rise":"2.17%","time":"01:49","volumn":"1.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.65","rise":"2.20%","time":"01:50","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.20","rise":"2.29%","time":"01:51","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.20","rise":"2.29%","time":"01:52","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.01","rise":"2.26%","time":"01:53","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.24","rise":"2.29%","time":"01:54","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.05","rise":"2.26%","time":"01:55","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.00","rise":"2.25%","time":"01:56","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.91","rise":"2.24%","time":"01:57","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.00","rise":"2.25%","time":"01:58","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.90","rise":"2.24%","time":"01:59","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.80","rise":"2.22%","time":"02:00","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.98","rise":"2.25%","time":"02:01","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.24","rise":"2.29%","time":"02:02","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.24","rise":"2.29%","time":"02:03","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.30","rise":"2.30%","time":"02:04","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.33","rise":"2.31%","time":"02:05","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.60","rise":"2.35%","time":"02:06","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.09","rise":"2.43%","time":"02:07","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.07","rise":"2.42%","time":"02:08","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.88","rise":"2.39%","time":"02:09","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"651.54","rise":"2.50%","time":"02:10","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.37","rise":"2.31%","time":"02:11","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.46","rise":"2.33%","time":"02:12","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.64","rise":"2.35%","time":"02:13","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.54","rise":"2.34%","time":"02:14","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.45","rise":"2.33%","time":"02:15","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.63","rise":"2.35%","time":"02:16","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.63","rise":"2.35%","time":"02:17","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.88","rise":"2.39%","time":"02:18","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.84","rise":"2.39%","time":"02:19","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.64","rise":"2.36%","time":"02:20","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.58","rise":"2.35%","time":"02:21","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.40","rise":"2.32%","time":"02:22","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.94","rise":"2.25%","time":"02:23","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.72","rise":"2.21%","time":"02:24","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.59","rise":"2.19%","time":"02:25","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.75","rise":"2.21%","time":"02:26","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.82","rise":"2.23%","time":"02:27","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.93","rise":"2.24%","time":"02:28","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.04","rise":"2.26%","time":"02:29","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.02","rise":"2.26%","time":"02:30","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.03","rise":"2.26%","time":"02:31","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.12","rise":"2.27%","time":"02:32","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.17","rise":"2.28%","time":"02:33","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.73","rise":"2.21%","time":"02:34","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.73","rise":"2.21%","time":"02:35","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.51","rise":"2.18%","time":"02:36","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.67","rise":"2.20%","time":"02:37","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.91","rise":"2.24%","time":"02:38","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.15","rise":"2.28%","time":"02:39","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"650.15","rise":"2.28%","time":"02:40","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.96","rise":"2.25%","time":"02:41","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.96","rise":"2.25%","time":"02:42","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.66","rise":"2.20%","time":"02:43","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.57","rise":"2.19%","time":"02:44","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.36","rise":"2.15%","time":"02:45","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.22","rise":"2.13%","time":"02:46","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.22","rise":"2.13%","time":"02:47","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.42","rise":"2.16%","time":"02:48","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.75","rise":"2.21%","time":"02:49","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.65","rise":"2.20%","time":"02:50","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.65","rise":"2.20%","time":"02:51","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.55","rise":"2.18%","time":"02:52","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.45","rise":"2.17%","time":"02:53","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.36","rise":"2.15%","time":"02:54","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"649.22","rise":"2.13%","time":"02:55","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.56","rise":"2.03%","time":"02:56","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.14","rise":"1.96%","time":"02:57","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.53","rise":"2.02%","time":"02:58","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.29","rise":"1.99%","time":"02:59","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.71","rise":"2.05%","time":"03:00","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.59","rise":"2.03%","time":"03:01","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"648.44","rise":"2.01%","time":"03:02","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.62","rise":"1.88%","time":"03:03","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.81","rise":"1.91%","time":"03:04","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.25","rise":"1.82%","time":"03:05","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.61","rise":"1.88%","time":"03:06","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.40","rise":"1.85%","time":"03:07","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.22","rise":"1.82%","time":"03:08","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.96","rise":"1.78%","time":"03:09","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.34","rise":"1.84%","time":"03:10","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.47","rise":"1.86%","time":"03:11","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.60","rise":"1.88%","time":"03:12","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.43","rise":"1.85%","time":"03:13","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.04","rise":"1.79%","time":"03:14","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.25","rise":"1.82%","time":"03:15","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.09","rise":"1.80%","time":"03:16","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.10","rise":"1.80%","time":"03:17","volumn":"1.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.18","rise":"1.81%","time":"03:18","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.45","rise":"1.85%","time":"03:19","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.48","rise":"1.86%","time":"03:20","volumn":"1.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.32","rise":"1.83%","time":"03:21","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.40","rise":"1.85%","time":"03:22","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.04","rise":"1.79%","time":"03:23","volumn":"1.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.93","rise":"1.77%","time":"03:24","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.88","rise":"1.76%","time":"03:25","volumn":"1.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.90","rise":"1.77%","time":"03:26","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.94","rise":"1.77%","time":"03:27","volumn":"1.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.80","rise":"1.75%","time":"03:28","volumn":"1.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.98","rise":"1.78%","time":"03:29","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.55","rise":"1.71%","time":"03:30","volumn":"1.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.86","rise":"1.76%","time":"03:31","volumn":"1.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.95","rise":"1.77%","time":"03:32","volumn":"1.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.89","rise":"1.77%","time":"03:33","volumn":"1.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.50","rise":"1.70%","time":"03:34","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.83","rise":"1.76%","time":"03:35","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.92","rise":"1.77%","time":"03:36","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.82","rise":"1.75%","time":"03:37","volumn":"1.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.57","rise":"1.71%","time":"03:38","volumn":"1.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.28","rise":"1.83%","time":"03:39","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.42","rise":"1.85%","time":"03:40","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.09","rise":"1.80%","time":"03:41","volumn":"1.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"647.10","rise":"1.80%","time":"03:42","volumn":"1.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.38","rise":"1.68%","time":"03:43","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.64","rise":"1.72%","time":"03:44","volumn":"1.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.62","rise":"1.72%","time":"03:45","volumn":"1.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.45","rise":"1.70%","time":"03:46","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.39","rise":"1.69%","time":"03:47","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.49","rise":"1.70%","time":"03:48","volumn":"1.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.39","rise":"1.69%","time":"03:49","volumn":"1.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.42","rise":"1.69%","time":"03:50","volumn":"1.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.77","rise":"1.75%","time":"03:51","volumn":"1.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.40","rise":"1.69%","time":"03:52","volumn":"1.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.17","rise":"1.65%","time":"03:53","volumn":"1.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.47","rise":"1.70%","time":"03:54","volumn":"2.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.60","rise":"1.72%","time":"03:55","volumn":"2.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"645.87","rise":"1.60%","time":"03:56","volumn":"2.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.43","rise":"1.69%","time":"03:57","volumn":"2.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.45","rise":"1.70%","time":"03:58","volumn":"2.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.41","rise":"1.69%","time":"03:59","volumn":"2.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"646.75","rise":"1.74%","time":"04:00","volumn":"2.58\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5948\u98de[NFLX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NFLX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NFLX.html?from=360search","volume":"257.61\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/05\/23"]},"cy":{"o":["650.61","574.50","498.40","422.30","346.19"]},"cyrate":{"o":["53.46%","35.51%","17.56%","-0.40%","-18.35%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"423.97","rise":"0","time":"06\/12","volumn":"5.96\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"435.73","rise":"2.77%","time":"06\/13","volumn":"7.82\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"440.86","rise":"3.98%","time":"06\/14","volumn":"8.40\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"445.27","rise":"5.02%","time":"06\/15","volumn":"7.09\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"431.96","rise":"1.88%","time":"06\/16","volumn":"8.75\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"434.70","rise":"2.53%","time":"06\/20","volumn":"4.76\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"424.45","rise":"0.11%","time":"06\/21","volumn":"5.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"422.48","rise":"-0.35%","time":"06\/22","volumn":"4.87\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"424.02","rise":"0.01%","time":"06\/23","volumn":"8.30\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"415.94","rise":"-1.89%","time":"06\/26","volumn":"4.64\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"417.08","rise":"-1.63%","time":"06\/27","volumn":"4.81\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"429.84","rise":"1.38%","time":"06\/28","volumn":"8.81\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"428.24","rise":"1.01%","time":"06\/29","volumn":"4.93\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"440.49","rise":"3.90%","time":"06\/30","volumn":"7.34\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"441.44","rise":"4.12%","time":"07\/03","volumn":"3.73\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"445.90","rise":"5.17%","time":"07\/05","volumn":"6.87\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"438.84","rise":"3.51%","time":"07\/06","volumn":"4.94\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"438.10","rise":"3.33%","time":"07\/07","volumn":"4.16\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"441.71","rise":"4.18%","time":"07\/10","volumn":"4.25\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"440.21","rise":"3.83%","time":"07\/11","volumn":"4.57\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"444.05","rise":"4.74%","time":"07\/12","volumn":"5.73\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"450.38","rise":"6.23%","time":"07\/13","volumn":"6.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"441.91","rise":"4.23%","time":"07\/14","volumn":"7.19\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"450.05","rise":"6.15%","time":"07\/17","volumn":"6.90\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"474.80","rise":"11.99%","time":"07\/18","volumn":"13.10\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"477.59","rise":"12.65%","time":"07\/19","volumn":"20.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"437.42","rise":"3.17%","time":"07\/20","volumn":"23.96\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"427.50","rise":"0.83%","time":"07\/21","volumn":"17.31\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"428.37","rise":"1.04%","time":"07\/24","volumn":"8.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"427.70","rise":"0.88%","time":"07\/25","volumn":"4.85\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"422.67","rise":"-0.31%","time":"07\/26","volumn":"5.99\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"413.17","rise":"-2.55%","time":"07\/27","volumn":"6.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"425.78","rise":"0.43%","time":"07\/28","volumn":"6.42\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"438.97","rise":"3.54%","time":"07\/31","volumn":"6.58\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"438.62","rise":"3.46%","time":"08\/01","volumn":"5.72\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"429.70","rise":"1.35%","time":"08\/02","volumn":"4.91\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"431.00","rise":"1.66%","time":"08\/03","volumn":"6.25\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"431.60","rise":"1.80%","time":"08\/04","volumn":"5.44\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"440.76","rise":"3.96%","time":"08\/07","volumn":"4.78\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"438.30","rise":"3.38%","time":"08\/08","volumn":"3.77\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"428.90","rise":"1.16%","time":"08\/09","volumn":"3.84\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"429.98","rise":"1.42%","time":"08\/10","volumn":"5.46\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"421.66","rise":"-0.54%","time":"08\/11","volumn":"3.93\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"427.78","rise":"0.90%","time":"08\/14","volumn":"3.96\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"423.70","rise":"-0.06%","time":"08\/15","volumn":"3.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"415.45","rise":"-2.01%","time":"08\/16","volumn":"3.91\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"403.00","rise":"-4.95%","time":"08\/17","volumn":"6.02\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"404.53","rise":"-4.59%","time":"08\/18","volumn":"4.31\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"408.29","rise":"-3.70%","time":"08\/21","volumn":"3.86\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"413.17","rise":"-2.55%","time":"08\/22","volumn":"3.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"427.55","rise":"0.84%","time":"08\/23","volumn":"8.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"406.93","rise":"-4.02%","time":"08\/24","volumn":"5.67\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"416.03","rise":"-1.87%","time":"08\/25","volumn":"5.39\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"418.06","rise":"-1.39%","time":"08\/28","volumn":"2.93\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"429.99","rise":"1.42%","time":"08\/29","volumn":"4.48\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"434.67","rise":"2.52%","time":"08\/30","volumn":"3.62\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"433.68","rise":"2.29%","time":"08\/31","volumn":"3.80\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"439.88","rise":"3.75%","time":"09\/01","volumn":"4.79\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"448.68","rise":"5.83%","time":"09\/05","volumn":"6.15\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"445.76","rise":"5.14%","time":"09\/06","volumn":"3.86\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"443.14","rise":"4.52%","time":"09\/07","volumn":"2.92\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"442.80","rise":"4.44%","time":"09\/08","volumn":"2.70\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"445.36","rise":"5.05%","time":"09\/11","volumn":"2.91\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"434.69","rise":"2.53%","time":"09\/12","volumn":"3.12\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"412.24","rise":"-2.77%","time":"09\/13","volumn":"11.83\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"400.49","rise":"-5.54%","time":"09\/14","volumn":"10.70\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"396.94","rise":"-6.38%","time":"09\/15","volumn":"9.11\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"394.40","rise":"-6.97%","time":"09\/18","volumn":"4.70\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"396.20","rise":"-6.55%","time":"09\/19","volumn":"4.08\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"386.30","rise":"-8.89%","time":"09\/20","volumn":"3.86\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"384.15","rise":"-9.39%","time":"09\/21","volumn":"5.55\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"379.81","rise":"-10.42%","time":"09\/22","volumn":"3.69\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"384.80","rise":"-9.24%","time":"09\/25","volumn":"3.75\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"379.25","rise":"-10.55%","time":"09\/26","volumn":"4.09\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"377.59","rise":"-10.94%","time":"09\/27","volumn":"3.84\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"376.36","rise":"-11.23%","time":"09\/28","volumn":"4.37\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"377.60","rise":"-10.94%","time":"09\/29","volumn":"4.20\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"380.33","rise":"-10.29%","time":"10\/02","volumn":"3.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"376.75","rise":"-11.14%","time":"10\/03","volumn":"8.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"376.90","rise":"-11.10%","time":"10\/04","volumn":"4.30\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"372.59","rise":"-12.12%","time":"10\/05","volumn":"5.03\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"381.51","rise":"-10.01%","time":"10\/06","volumn":"4.78\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"385.95","rise":"-8.97%","time":"10\/09","volumn":"3.30\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"373.32","rise":"-11.95%","time":"10\/10","volumn":"7.28\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"365.93","rise":"-13.69%","time":"10\/11","volumn":"9.15\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"361.20","rise":"-14.81%","time":"10\/12","volumn":"7.37\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"355.68","rise":"-16.11%","time":"10\/13","volumn":"6.31\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"360.82","rise":"-14.89%","time":"10\/16","volumn":"5.12\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"355.72","rise":"-16.10%","time":"10\/17","volumn":"5.90\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"346.19","rise":"-18.35%","time":"10\/18","volumn":"11.25\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"401.77","rise":"-5.24%","time":"10\/19","volumn":"28.06\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"400.96","rise":"-5.43%","time":"10\/20","volumn":"12.77\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"406.84","rise":"-4.04%","time":"10\/23","volumn":"7.38\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"413.73","rise":"-2.42%","time":"10\/24","volumn":"6.46\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"411.25","rise":"-3.00%","time":"10\/25","volumn":"6.29\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"403.54","rise":"-4.82%","time":"10\/26","volumn":"6.85\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"397.87","rise":"-6.16%","time":"10\/27","volumn":"4.99\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"410.08","rise":"-3.28%","time":"10\/30","volumn":"5.31\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"411.69","rise":"-2.90%","time":"10\/31","volumn":"3.88\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"420.19","rise":"-0.89%","time":"11\/01","volumn":"4.80\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"424.71","rise":"0.17%","time":"11\/02","volumn":"4.47\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"432.36","rise":"1.98%","time":"11\/03","volumn":"3.67\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"434.74","rise":"2.54%","time":"11\/06","volumn":"3.00\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"434.61","rise":"2.51%","time":"11\/07","volumn":"3.29\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"436.65","rise":"2.99%","time":"11\/08","volumn":"2.35\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"435.15","rise":"2.64%","time":"11\/09","volumn":"2.73\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"447.24","rise":"5.49%","time":"11\/10","volumn":"4.44\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"444.62","rise":"4.87%","time":"11\/13","volumn":"2.89\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"448.65","rise":"5.82%","time":"11\/14","volumn":"4.06\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"461.94","rise":"8.96%","time":"11\/15","volumn":"5.03\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"466.95","rise":"10.14%","time":"11\/16","volumn":"3.65\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"465.91","rise":"9.89%","time":"11\/17","volumn":"2.80\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"474.47","rise":"11.91%","time":"11\/20","volumn":"3.62\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"474.95","rise":"12.02%","time":"11\/21","volumn":"2.99\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"478.00","rise":"12.74%","time":"11\/22","volumn":"2.84\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"479.56","rise":"13.11%","time":"11\/24","volumn":"1.39\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"479.17","rise":"13.02%","time":"11\/27","volumn":"3.62\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"479.00","rise":"12.98%","time":"11\/28","volumn":"2.89\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"477.19","rise":"12.55%","time":"11\/29","volumn":"2.85\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"473.97","rise":"11.79%","time":"11\/30","volumn":"4.29\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"465.74","rise":"9.85%","time":"12\/01","volumn":"4.34\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"453.90","rise":"7.06%","time":"12\/04","volumn":"5.16\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"455.15","rise":"7.35%","time":"12\/05","volumn":"3.26\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"446.73","rise":"5.37%","time":"12\/06","volumn":"4.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"452.00","rise":"6.61%","time":"12\/07","volumn":"3.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"453.76","rise":"7.03%","time":"12\/08","volumn":"3.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"459.89","rise":"8.47%","time":"12\/11","volumn":"4.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"463.00","rise":"9.21%","time":"12\/12","volumn":"3.30\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"479.98","rise":"13.21%","time":"12\/13","volumn":"5.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"469.83","rise":"10.82%","time":"12\/14","volumn":"5.17\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"472.06","rise":"11.34%","time":"12\/15","volumn":"7.83\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"486.12","rise":"14.66%","time":"12\/18","volumn":"6.38\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"495.02","rise":"16.76%","time":"12\/19","volumn":"3.85\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"489.27","rise":"15.40%","time":"12\/20","volumn":"4.53\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"491.61","rise":"15.95%","time":"12\/21","volumn":"2.75\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"486.76","rise":"14.81%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"491.19","rise":"15.85%","time":"12\/26","volumn":"2.03\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"491.79","rise":"16.00%","time":"12\/27","volumn":"2.56\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"490.51","rise":"15.69%","time":"12\/28","volumn":"1.71\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"486.88","rise":"14.84%","time":"12\/29","volumn":"2.74\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"468.50","rise":"10.50%","time":"01\/02","volumn":"5.05\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"470.26","rise":"10.92%","time":"01\/03","volumn":"3.44\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"474.67","rise":"11.96%","time":"01\/04","volumn":"3.63\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"474.06","rise":"11.81%","time":"01\/05","volumn":"2.61\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"485.03","rise":"14.40%","time":"01\/08","volumn":"3.67\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"482.09","rise":"13.71%","time":"01\/09","volumn":"3.52\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"478.33","rise":"12.82%","time":"01\/10","volumn":"4.33\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"492.23","rise":"16.10%","time":"01\/11","volumn":"7.98\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"492.16","rise":"16.08%","time":"01\/12","volumn":"5.00\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"481.24","rise":"13.51%","time":"01\/16","volumn":"4.67\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"480.33","rise":"13.29%","time":"01\/17","volumn":"4.89\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"485.31","rise":"14.47%","time":"01\/18","volumn":"4.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"482.95","rise":"13.91%","time":"01\/19","volumn":"5.66\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"485.71","rise":"14.56%","time":"01\/22","volumn":"5.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"492.19","rise":"16.09%","time":"01\/23","volumn":"15.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"544.87","rise":"28.52%","time":"01\/24","volumn":"26.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"562.00","rise":"32.56%","time":"01\/25","volumn":"9.42\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"570.42","rise":"34.54%","time":"01\/26","volumn":"12.75\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"575.79","rise":"35.81%","time":"01\/29","volumn":"6.89\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"562.85","rise":"32.76%","time":"01\/30","volumn":"6.17\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"564.11","rise":"33.05%","time":"01\/31","volumn":"4.85\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"567.51","rise":"33.86%","time":"02\/01","volumn":"3.17\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"564.64","rise":"33.18%","time":"02\/02","volumn":"4.03\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"562.06","rise":"32.57%","time":"02\/05","volumn":"4.14\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"555.88","rise":"31.11%","time":"02\/06","volumn":"2.83\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"559.30","rise":"31.92%","time":"02\/07","volumn":"4.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"558.53","rise":"31.74%","time":"02\/08","volumn":"3.17\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"561.32","rise":"32.40%","time":"02\/09","volumn":"3.05\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"557.85","rise":"31.58%","time":"02\/12","volumn":"3.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"554.52","rise":"30.79%","time":"02\/13","volumn":"3.51\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"579.33","rise":"36.64%","time":"02\/14","volumn":"5.63\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"593.46","rise":"39.98%","time":"02\/15","volumn":"5.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"583.95","rise":"37.73%","time":"02\/16","volumn":"4.32\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"575.13","rise":"35.65%","time":"02\/20","volumn":"3.12\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"573.35","rise":"35.23%","time":"02\/21","volumn":"2.21\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"588.47","rise":"38.80%","time":"02\/22","volumn":"3.52\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"583.56","rise":"37.64%","time":"02\/23","volumn":"2.57\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"587.65","rise":"38.61%","time":"02\/26","volumn":"2.39\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"601.67","rise":"41.91%","time":"02\/27","volumn":"4.48\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"596.48","rise":"40.69%","time":"02\/28","volumn":"2.60\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"602.92","rise":"42.21%","time":"02\/29","volumn":"3.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"619.34","rise":"46.08%","time":"03\/01","volumn":"4.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"615.83","rise":"45.25%","time":"03\/04","volumn":"3.01\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"598.50","rise":"41.17%","time":"03\/05","volumn":"3.85\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"597.69","rise":"40.97%","time":"03\/06","volumn":"2.47\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"608.51","rise":"43.53%","time":"03\/07","volumn":"2.74\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"604.82","rise":"42.66%","time":"03\/08","volumn":"2.77\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"600.93","rise":"41.74%","time":"03\/11","volumn":"2.50\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"611.08","rise":"44.13%","time":"03\/12","volumn":"2.82\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"609.45","rise":"43.75%","time":"03\/13","volumn":"2.19\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"613.01","rise":"44.59%","time":"03\/14","volumn":"3.12\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"605.88","rise":"42.91%","time":"03\/15","volumn":"6.67\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"618.39","rise":"45.86%","time":"03\/18","volumn":"3.34\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"620.74","rise":"46.41%","time":"03\/19","volumn":"2.14\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"627.69","rise":"48.05%","time":"03\/20","volumn":"2.64\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"622.71","rise":"46.88%","time":"03\/21","volumn":"2.51\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"628.01","rise":"48.13%","time":"03\/22","volumn":"2.14\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"627.46","rise":"48.00%","time":"03\/25","volumn":"1.80\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"629.24","rise":"48.42%","time":"03\/26","volumn":"2.80\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"613.53","rise":"44.71%","time":"03\/27","volumn":"2.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"607.33","rise":"43.25%","time":"03\/28","volumn":"3.71\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"614.31","rise":"44.89%","time":"04\/01","volumn":"2.12\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"614.21","rise":"44.87%","time":"04\/02","volumn":"2.03\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"630.08","rise":"48.61%","time":"04\/03","volumn":"2.93\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"617.14","rise":"45.56%","time":"04\/04","volumn":"3.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"636.18","rise":"50.05%","time":"04\/05","volumn":"3.38\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"628.41","rise":"48.22%","time":"04\/08","volumn":"2.15\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"618.20","rise":"45.81%","time":"04\/09","volumn":"2.15\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"618.58","rise":"45.90%","time":"04\/10","volumn":"2.81\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"628.78","rise":"48.31%","time":"04\/11","volumn":"2.66\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"622.83","rise":"46.90%","time":"04\/12","volumn":"2.96\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"607.15","rise":"43.21%","time":"04\/15","volumn":"3.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"617.52","rise":"45.65%","time":"04\/16","volumn":"3.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"613.69","rise":"44.75%","time":"04\/17","volumn":"3.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"610.56","rise":"44.01%","time":"04\/18","volumn":"8.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"555.04","rise":"30.91%","time":"04\/19","volumn":"16.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"554.60","rise":"30.81%","time":"04\/22","volumn":"8.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"577.75","rise":"36.27%","time":"04\/23","volumn":"4.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"555.12","rise":"30.93%","time":"04\/24","volumn":"5.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"564.80","rise":"33.22%","time":"04\/25","volumn":"3.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"561.23","rise":"32.37%","time":"04\/26","volumn":"4.33\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"559.49","rise":"31.96%","time":"04\/29","volumn":"2.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"550.64","rise":"29.88%","time":"04\/30","volumn":"3.36\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"551.71","rise":"30.13%","time":"05\/01","volumn":"3.47\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"565.15","rise":"33.30%","time":"05\/02","volumn":"3.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"579.34","rise":"36.65%","time":"05\/03","volumn":"3.31\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"596.97","rise":"40.80%","time":"05\/06","volumn":"3.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"606.00","rise":"42.93%","time":"05\/07","volumn":"3.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"609.47","rise":"43.75%","time":"05\/08","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"612.09","rise":"44.37%","time":"05\/09","volumn":"2.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"610.87","rise":"44.08%","time":"05\/10","volumn":"2.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"616.59","rise":"45.43%","time":"05\/13","volumn":"2.09\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"613.66","rise":"44.74%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"613.52","rise":"44.71%","time":"05\/15","volumn":"5.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"610.52","rise":"44.00%","time":"05\/16","volumn":"3.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"621.10","rise":"46.50%","time":"05\/17","volumn":"3.78\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"640.82","rise":"51.15%","time":"05\/20","volumn":"3.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"650.61","rise":"53.46%","time":"05\/21","volumn":"2.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"640.47","rise":"51.06%","time":"05\/22","volumn":"2.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"635.67","rise":"49.93%","time":"05\/23","volumn":"2.31\u4e07"}],"points":"240"}}