{"amount":"70.74\u4ebf","changeAmount":"-3.52","close":"430.52","currentPrice":"427.00","currenttime":"2024-05-24 04:00:56","e":{"@attributes":{"datetime":"2024-05-24 04:00:56","e1":"427.00","e2":"-3.52","e3":"(-0.82%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["432.66","429.12","425.59","422.05","418.52"]},"cyrate":{"o":["2.55%","1.71%","0.87%","0.04%","-0.80%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.90","rise":"0","time":"02:35","volumn":"1000.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.85","rise":"-0.01%","time":"02:40","volumn":"1025.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.15","rise":"0.06%","time":"02:45","volumn":"1300.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.98","rise":"0.02%","time":"02:50","volumn":"865.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.00","rise":"0.02%","time":"02:55","volumn":"860.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.19","rise":"0.07%","time":"03:00","volumn":"1463.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"422.10","rise":"0.05%","time":"03:05","volumn":"1260.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.92","rise":"0.00%","time":"03:10","volumn":"925.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.78","rise":"-0.03%","time":"03:15","volumn":"897.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.89","rise":"-0.00%","time":"03:20","volumn":"1083.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.71","rise":"-0.05%","time":"03:25","volumn":"1019.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.63","rise":"-0.06%","time":"03:30","volumn":"1168.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.28","rise":"-0.15%","time":"03:35","volumn":"1364.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.00","rise":"-0.21%","time":"03:40","volumn":"1869.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.40","rise":"-0.36%","time":"03:45","volumn":"2434.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.38","rise":"-0.36%","time":"03:50","volumn":"2942.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"421.41","rise":"-0.12%","time":"03:55","volumn":"5590.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.99","rise":"-0.22%","time":"04:00","volumn":"5.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.94","rise":"-0.46%","time":"21:35","volumn":"2.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.04","rise":"-0.44%","time":"21:40","volumn":"3158.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.20","rise":"-0.40%","time":"21:45","volumn":"2596.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.08","rise":"-0.67%","time":"21:50","volumn":"2185.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"418.74","rise":"-0.75%","time":"21:55","volumn":"2248.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"418.70","rise":"-0.76%","time":"22:00","volumn":"3447.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.03","rise":"-0.68%","time":"22:05","volumn":"2356.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.53","rise":"-0.56%","time":"22:10","volumn":"1444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.04","rise":"-0.44%","time":"22:15","volumn":"1639.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.84","rise":"-0.49%","time":"22:20","volumn":"1663.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.78","rise":"-0.50%","time":"22:25","volumn":"1689.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.73","rise":"-0.52%","time":"22:30","volumn":"1337.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.19","rise":"-0.41%","time":"22:35","volumn":"1256.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.35","rise":"-0.37%","time":"22:40","volumn":"1124.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.11","rise":"-0.42%","time":"22:45","volumn":"771.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.00","rise":"-0.45%","time":"22:50","volumn":"716.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.04","rise":"-0.44%","time":"22:55","volumn":"2973.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.52","rise":"-0.56%","time":"23:00","volumn":"990.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"418.63","rise":"-0.78%","time":"23:05","volumn":"1851.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.37","rise":"-0.60%","time":"23:10","volumn":"1298.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.38","rise":"-0.60%","time":"23:15","volumn":"689.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.41","rise":"-0.59%","time":"23:20","volumn":"763.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.25","rise":"-0.63%","time":"23:25","volumn":"618.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.56","rise":"-0.55%","time":"23:30","volumn":"595.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.46","rise":"-0.58%","time":"23:35","volumn":"526.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.38","rise":"-0.60%","time":"23:40","volumn":"573.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.46","rise":"-0.58%","time":"23:45","volumn":"472.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.24","rise":"-0.63%","time":"23:50","volumn":"674.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.53","rise":"-0.56%","time":"23:55","volumn":"1338.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.66","rise":"-0.53%","time":"00:00","volumn":"491.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.54","rise":"-0.56%","time":"00:05","volumn":"529.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.39","rise":"-0.59%","time":"00:10","volumn":"496.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.29","rise":"-0.62%","time":"00:15","volumn":"589.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.48","rise":"-0.57%","time":"00:20","volumn":"468.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.31","rise":"-0.61%","time":"00:25","volumn":"695.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.33","rise":"-0.61%","time":"00:30","volumn":"4474.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.11","rise":"-0.66%","time":"00:35","volumn":"527.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.10","rise":"-0.66%","time":"00:40","volumn":"460.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.61","rise":"-0.78%","time":"00:45","volumn":"976.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.79","rise":"-0.74%","time":"00:50","volumn":"862.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.00","rise":"-0.69%","time":"00:55","volumn":"647.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.24","rise":"-0.63%","time":"01:00","volumn":"461.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.22","rise":"-0.64%","time":"01:05","volumn":"379.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.13","rise":"-0.66%","time":"01:10","volumn":"275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.16","rise":"-0.65%","time":"01:15","volumn":"451.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.92","rise":"-0.71%","time":"01:20","volumn":"541.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.95","rise":"-0.70%","time":"01:25","volumn":"415.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.09","rise":"-0.67%","time":"01:30","volumn":"460.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.91","rise":"-0.71%","time":"01:35","volumn":"1407.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.41","rise":"-0.59%","time":"01:40","volumn":"667.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.47","rise":"-0.58%","time":"01:45","volumn":"450.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.46","rise":"-0.58%","time":"01:50","volumn":"354.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.53","rise":"-0.56%","time":"01:55","volumn":"443.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.45","rise":"-0.58%","time":"02:00","volumn":"357.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.32","rise":"-0.61%","time":"02:05","volumn":"562.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.31","rise":"-0.61%","time":"02:10","volumn":"468.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.65","rise":"-0.77%","time":"02:15","volumn":"1045.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.82","rise":"-0.73%","time":"02:20","volumn":"684.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.52","rise":"-0.80%","time":"02:25","volumn":"1015.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.74","rise":"-0.75%","time":"02:30","volumn":"507.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.85","rise":"-0.72%","time":"02:35","volumn":"1826.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.98","rise":"-0.69%","time":"02:40","volumn":"532.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"418.84","rise":"-0.73%","time":"02:45","volumn":"608.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.18","rise":"-0.64%","time":"02:50","volumn":"772.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.58","rise":"-0.55%","time":"02:55","volumn":"812.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.83","rise":"-0.49%","time":"03:00","volumn":"1157.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.72","rise":"-0.52%","time":"03:05","volumn":"826.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.60","rise":"-0.55%","time":"03:10","volumn":"529.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.65","rise":"-0.53%","time":"03:15","volumn":"709.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.92","rise":"-0.47%","time":"03:20","volumn":"1244.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"420.18","rise":"-0.41%","time":"03:25","volumn":"1216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"420.17","rise":"-0.41%","time":"03:30","volumn":"760.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"420.05","rise":"-0.44%","time":"03:35","volumn":"1187.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"420.34","rise":"-0.37%","time":"03:40","volumn":"919.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"420.09","rise":"-0.43%","time":"03:45","volumn":"1246.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.86","rise":"-0.48%","time":"03:50","volumn":"1245.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"419.89","rise":"-0.48%","time":"03:55","volumn":"2411.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"420.21","rise":"-0.40%","time":"04:00","volumn":"4.30\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"422.74","rise":"0.20%","time":"21:35","volumn":"8064.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"423.51","rise":"0.38%","time":"21:40","volumn":"3051.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.93","rise":"0.72%","time":"21:45","volumn":"4611.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.05","rise":"0.75%","time":"21:50","volumn":"3525.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"426.20","rise":"1.02%","time":"21:55","volumn":"4504.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"426.24","rise":"1.03%","time":"22:00","volumn":"2169.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.37","rise":"0.82%","time":"22:05","volumn":"2446.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.88","rise":"0.71%","time":"22:10","volumn":"2113.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.49","rise":"0.61%","time":"22:15","volumn":"2005.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.06","rise":"0.75%","time":"22:20","volumn":"2121.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.07","rise":"0.75%","time":"22:25","volumn":"943.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.91","rise":"0.71%","time":"22:30","volumn":"1358.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.89","rise":"0.71%","time":"22:35","volumn":"847.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.94","rise":"0.72%","time":"22:40","volumn":"1213.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.31","rise":"0.81%","time":"22:45","volumn":"1925.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.05","rise":"0.75%","time":"22:50","volumn":"1635.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.30","rise":"0.57%","time":"22:55","volumn":"1116.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"423.85","rise":"0.46%","time":"23:00","volumn":"1354.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.45","rise":"0.60%","time":"23:05","volumn":"1581.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.42","rise":"0.60%","time":"23:10","volumn":"628.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.23","rise":"0.55%","time":"23:15","volumn":"781.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"423.76","rise":"0.44%","time":"23:20","volumn":"825.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.22","rise":"0.55%","time":"23:25","volumn":"1228.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.48","rise":"0.61%","time":"23:30","volumn":"1127.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.96","rise":"0.73%","time":"23:35","volumn":"1155.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.86","rise":"0.70%","time":"23:40","volumn":"705.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.60","rise":"0.64%","time":"23:45","volumn":"1064.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.77","rise":"0.68%","time":"23:50","volumn":"1021.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.62","rise":"0.64%","time":"23:55","volumn":"771.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.62","rise":"0.64%","time":"00:00","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.08","rise":"0.75%","time":"00:05","volumn":"790.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.01","rise":"0.74%","time":"00:10","volumn":"870.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.90","rise":"0.71%","time":"00:15","volumn":"666.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.94","rise":"0.72%","time":"00:20","volumn":"746.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.85","rise":"0.70%","time":"00:25","volumn":"831.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.08","rise":"0.75%","time":"00:30","volumn":"783.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.98","rise":"0.73%","time":"00:35","volumn":"834.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.30","rise":"0.81%","time":"00:40","volumn":"862.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.63","rise":"0.88%","time":"00:45","volumn":"1340.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.39","rise":"0.83%","time":"00:50","volumn":"714.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.55","rise":"0.87%","time":"00:55","volumn":"682.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.66","rise":"0.89%","time":"01:00","volumn":"726.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.70","rise":"0.90%","time":"01:05","volumn":"923.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.66","rise":"0.89%","time":"01:10","volumn":"938.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.18","rise":"0.78%","time":"01:15","volumn":"1198.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.20","rise":"0.78%","time":"01:20","volumn":"838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.89","rise":"0.71%","time":"01:25","volumn":"1247.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.69","rise":"0.66%","time":"01:30","volumn":"957.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.88","rise":"0.71%","time":"01:35","volumn":"600.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.91","rise":"0.71%","time":"01:40","volumn":"640.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.94","rise":"0.72%","time":"01:45","volumn":"1332.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.69","rise":"0.66%","time":"01:50","volumn":"656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.63","rise":"0.65%","time":"01:55","volumn":"753.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.97","rise":"0.73%","time":"02:00","volumn":"648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.83","rise":"0.69%","time":"02:05","volumn":"486.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.44","rise":"0.60%","time":"02:10","volumn":"1111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.37","rise":"0.59%","time":"02:15","volumn":"533.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.25","rise":"0.56%","time":"02:20","volumn":"824.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.49","rise":"0.61%","time":"02:25","volumn":"556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.94","rise":"0.72%","time":"02:30","volumn":"603.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.83","rise":"0.69%","time":"02:35","volumn":"663.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.98","rise":"0.73%","time":"02:40","volumn":"544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.99","rise":"0.73%","time":"02:45","volumn":"595.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.75","rise":"0.68%","time":"02:50","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.68","rise":"0.66%","time":"02:55","volumn":"498.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.46","rise":"0.61%","time":"03:00","volumn":"535.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.53","rise":"0.62%","time":"03:05","volumn":"751.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.59","rise":"0.64%","time":"03:10","volumn":"654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.73","rise":"0.67%","time":"03:15","volumn":"608.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.77","rise":"0.68%","time":"03:20","volumn":"808.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.75","rise":"0.67%","time":"03:25","volumn":"623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.96","rise":"0.73%","time":"03:30","volumn":"748.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.80","rise":"0.69%","time":"03:35","volumn":"952.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.00","rise":"0.73%","time":"03:40","volumn":"1198.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.02","rise":"0.74%","time":"03:45","volumn":"1162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.62","rise":"0.65%","time":"03:50","volumn":"1648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"424.72","rise":"0.67%","time":"03:55","volumn":"2775.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"425.34","rise":"0.82%","time":"04:00","volumn":"6.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"426.43","rise":"1.07%","time":"21:35","volumn":"9580.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"427.71","rise":"1.38%","time":"21:40","volumn":"4691.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"426.67","rise":"1.13%","time":"21:45","volumn":"3091.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"426.09","rise":"0.99%","time":"21:50","volumn":"3816.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"426.96","rise":"1.20%","time":"21:55","volumn":"1906.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"427.15","rise":"1.24%","time":"22:00","volumn":"3477.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"427.66","rise":"1.37%","time":"22:05","volumn":"2785.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"427.54","rise":"1.34%","time":"22:10","volumn":"1698.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"428.45","rise":"1.55%","time":"22:15","volumn":"2206.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"428.10","rise":"1.47%","time":"22:20","volumn":"2227.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"428.31","rise":"1.52%","time":"22:25","volumn":"2868.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"428.77","rise":"1.63%","time":"22:30","volumn":"1887.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.88","rise":"1.89%","time":"22:35","volumn":"3130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.79","rise":"1.87%","time":"22:40","volumn":"5755.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.65","rise":"1.84%","time":"22:45","volumn":"2024.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.70","rise":"1.85%","time":"22:50","volumn":"1650.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"428.88","rise":"1.65%","time":"22:55","volumn":"1618.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.02","rise":"1.69%","time":"23:00","volumn":"1540.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.34","rise":"1.76%","time":"23:05","volumn":"1440.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.26","rise":"1.74%","time":"23:10","volumn":"1307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.09","rise":"1.70%","time":"23:15","volumn":"1227.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.40","rise":"1.78%","time":"23:20","volumn":"1430.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.72","rise":"1.85%","time":"23:25","volumn":"1422.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.67","rise":"1.84%","time":"23:30","volumn":"778.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.75","rise":"1.86%","time":"23:35","volumn":"1016.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"431.01","rise":"2.16%","time":"23:40","volumn":"5510.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"431.40","rise":"2.25%","time":"23:45","volumn":"3873.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"432.66","rise":"2.55%","time":"23:50","volumn":"5497.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"432.18","rise":"2.44%","time":"23:55","volumn":"3873.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.86","rise":"2.36%","time":"00:00","volumn":"2695.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.32","rise":"2.23%","time":"00:05","volumn":"2894.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.73","rise":"2.09%","time":"00:10","volumn":"1986.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.88","rise":"2.13%","time":"00:15","volumn":"1622.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.93","rise":"2.14%","time":"00:20","volumn":"939.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.84","rise":"2.12%","time":"00:25","volumn":"1733.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.51","rise":"2.04%","time":"00:30","volumn":"1725.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.19","rise":"1.96%","time":"00:35","volumn":"1273.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.36","rise":"2.01%","time":"00:40","volumn":"1402.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.95","rise":"1.91%","time":"00:45","volumn":"1301.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.86","rise":"1.89%","time":"00:50","volumn":"1310.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.58","rise":"1.82%","time":"00:55","volumn":"1173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.62","rise":"1.83%","time":"01:00","volumn":"1628.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.68","rise":"1.84%","time":"01:05","volumn":"1070.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.85","rise":"1.89%","time":"01:10","volumn":"1133.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.62","rise":"1.83%","time":"01:15","volumn":"843.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.95","rise":"1.91%","time":"01:20","volumn":"1113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.88","rise":"1.89%","time":"01:25","volumn":"1465.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.30","rise":"1.99%","time":"01:30","volumn":"2138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.00","rise":"1.92%","time":"01:35","volumn":"1374.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.13","rise":"1.95%","time":"01:40","volumn":"1027.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.45","rise":"2.03%","time":"01:45","volumn":"1644.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.64","rise":"2.07%","time":"01:50","volumn":"878.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.49","rise":"2.03%","time":"01:55","volumn":"883.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.74","rise":"2.09%","time":"02:00","volumn":"875.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.51","rise":"2.04%","time":"02:05","volumn":"880.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.37","rise":"2.01%","time":"02:10","volumn":"846.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.27","rise":"1.98%","time":"02:15","volumn":"716.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.89","rise":"1.89%","time":"02:20","volumn":"947.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.45","rise":"1.79%","time":"02:25","volumn":"1514.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.30","rise":"1.75%","time":"02:30","volumn":"1173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.82","rise":"1.88%","time":"02:35","volumn":"1290.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.62","rise":"1.83%","time":"02:40","volumn":"679.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.42","rise":"1.78%","time":"02:45","volumn":"744.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.45","rise":"1.79%","time":"02:50","volumn":"715.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.00","rise":"1.68%","time":"02:55","volumn":"1236.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.17","rise":"1.72%","time":"03:00","volumn":"1064.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.27","rise":"1.75%","time":"03:05","volumn":"955.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.19","rise":"1.73%","time":"03:10","volumn":"847.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.29","rise":"1.75%","time":"03:15","volumn":"1228.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.34","rise":"1.76%","time":"03:20","volumn":"1375.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.19","rise":"1.73%","time":"03:25","volumn":"1006.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"428.92","rise":"1.66%","time":"03:30","volumn":"1818.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.16","rise":"1.72%","time":"03:35","volumn":"1769.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.39","rise":"1.78%","time":"03:40","volumn":"1183.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.14","rise":"1.72%","time":"03:45","volumn":"1384.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.11","rise":"1.71%","time":"03:50","volumn":"1574.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.00","rise":"1.92%","time":"03:55","volumn":"3247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.04","rise":"1.69%","time":"04:00","volumn":"6.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"432.07","rise":"2.41%","time":"21:35","volumn":"8795.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.44","rise":"2.02%","time":"21:40","volumn":"3917.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.20","rise":"2.20%","time":"21:45","volumn":"3094.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.80","rise":"2.35%","time":"21:50","volumn":"1823.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.84","rise":"2.12%","time":"21:55","volumn":"1326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.14","rise":"2.19%","time":"22:00","volumn":"1359.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"432.00","rise":"2.39%","time":"22:05","volumn":"2009.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.57","rise":"2.29%","time":"22:10","volumn":"1964.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.92","rise":"2.38%","time":"22:15","volumn":"1315.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"432.14","rise":"2.43%","time":"22:20","volumn":"1611.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.74","rise":"2.33%","time":"22:25","volumn":"1451.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.91","rise":"2.37%","time":"22:30","volumn":"1379.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.90","rise":"2.37%","time":"22:35","volumn":"1458.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.69","rise":"2.32%","time":"22:40","volumn":"1351.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.51","rise":"2.28%","time":"22:45","volumn":"5567.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.64","rise":"2.31%","time":"22:50","volumn":"1353.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.43","rise":"2.26%","time":"22:55","volumn":"1163.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.85","rise":"2.12%","time":"23:00","volumn":"2648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.18","rise":"2.20%","time":"23:05","volumn":"1542.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.32","rise":"2.23%","time":"23:10","volumn":"989.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.52","rise":"2.28%","time":"23:15","volumn":"1097.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.81","rise":"2.35%","time":"23:20","volumn":"917.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.50","rise":"2.28%","time":"23:25","volumn":"657.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"431.27","rise":"2.22%","time":"23:30","volumn":"921.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.83","rise":"2.12%","time":"23:35","volumn":"920.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.93","rise":"2.14%","time":"23:40","volumn":"1020.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.75","rise":"2.10%","time":"23:45","volumn":"747.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.51","rise":"2.04%","time":"23:50","volumn":"800.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.15","rise":"1.96%","time":"23:55","volumn":"1300.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.54","rise":"2.05%","time":"00:00","volumn":"693.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.74","rise":"2.10%","time":"00:05","volumn":"867.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.86","rise":"2.12%","time":"00:10","volumn":"457.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.91","rise":"2.14%","time":"00:15","volumn":"888.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.47","rise":"2.03%","time":"00:20","volumn":"758.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.24","rise":"1.98%","time":"00:25","volumn":"811.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.86","rise":"1.89%","time":"00:30","volumn":"1491.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.54","rise":"1.81%","time":"00:35","volumn":"1071.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.95","rise":"1.91%","time":"00:40","volumn":"1231.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.11","rise":"1.95%","time":"00:45","volumn":"630.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.67","rise":"1.84%","time":"00:50","volumn":"640.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.75","rise":"1.86%","time":"00:55","volumn":"747.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.74","rise":"1.86%","time":"01:00","volumn":"487.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.90","rise":"1.90%","time":"01:05","volumn":"634.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.18","rise":"1.96%","time":"01:10","volumn":"575.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.43","rise":"2.02%","time":"01:15","volumn":"738.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.68","rise":"2.08%","time":"01:20","volumn":"783.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.53","rise":"2.04%","time":"01:25","volumn":"780.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.63","rise":"2.07%","time":"01:30","volumn":"669.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.39","rise":"2.01%","time":"01:35","volumn":"629.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.86","rise":"1.89%","time":"01:40","volumn":"964.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.41","rise":"1.78%","time":"01:45","volumn":"899.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.19","rise":"1.73%","time":"01:50","volumn":"794.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.10","rise":"1.71%","time":"01:55","volumn":"600.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.61","rise":"1.83%","time":"02:00","volumn":"822.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.66","rise":"1.60%","time":"02:05","volumn":"2148.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.93","rise":"1.67%","time":"02:10","volumn":"1227.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.60","rise":"1.59%","time":"02:15","volumn":"1093.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.58","rise":"1.58%","time":"02:20","volumn":"1171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.43","rise":"1.55%","time":"02:25","volumn":"1182.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.80","rise":"1.40%","time":"02:30","volumn":"900.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.85","rise":"1.41%","time":"02:35","volumn":"945.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.93","rise":"1.43%","time":"02:40","volumn":"1.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.84","rise":"1.41%","time":"02:45","volumn":"796.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.30","rise":"1.52%","time":"02:50","volumn":"1062.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.02","rise":"1.45%","time":"02:55","volumn":"701.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.12","rise":"1.47%","time":"03:00","volumn":"691.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.09","rise":"1.47%","time":"03:05","volumn":"1260.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.95","rise":"1.43%","time":"03:10","volumn":"875.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.73","rise":"1.38%","time":"03:15","volumn":"1232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.38","rise":"1.30%","time":"03:20","volumn":"1325.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.96","rise":"1.44%","time":"03:25","volumn":"2993.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.18","rise":"1.49%","time":"03:30","volumn":"841.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.94","rise":"1.67%","time":"03:35","volumn":"1740.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.59","rise":"1.59%","time":"03:40","volumn":"1289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.09","rise":"1.47%","time":"03:45","volumn":"918.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.96","rise":"1.44%","time":"03:50","volumn":"2848.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"428.77","rise":"1.63%","time":"03:55","volumn":"3149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.52","rise":"2.04%","time":"04:00","volumn":"5.71\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.71","ratio":"-1.50%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"525.98","ratio":"-0.73%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.66","ratio":"-0.45%"}],"marketCapitalization":"31735.95\u4ebf","maxPrice":"433.60","minPrice":"425.42","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["430.52","420.03","409.55","399.06","388.58"]},"cyrate":{"o":["8.09%","5.46%","2.83%","0.19%","-2.44%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"398.29","rise":"0","time":"04\/25","volumn":"40.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"405.57","rise":"1.83%","time":"04\/26","volumn":"29.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"401.50","rise":"0.81%","time":"04\/29","volumn":"19.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"388.58","rise":"-2.44%","time":"04\/30","volumn":"28.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"394.19","rise":"-1.03%","time":"05\/01","volumn":"23.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"397.09","rise":"-0.30%","time":"05\/02","volumn":"17.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"405.91","rise":"1.91%","time":"05\/03","volumn":"17.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"412.79","rise":"3.64%","time":"05\/06","volumn":"17.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"408.59","rise":"2.59%","time":"05\/07","volumn":"20.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"409.79","rise":"2.89%","time":"05\/08","volumn":"11.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"411.57","rise":"3.33%","time":"05\/09","volumn":"14.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"413.99","rise":"3.94%","time":"05\/10","volumn":"13.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"412.97","rise":"3.69%","time":"05\/13","volumn":"15.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"415.81","rise":"4.40%","time":"05\/14","volumn":"15.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"423.08","rise":"6.22%","time":"05\/15","volumn":"22.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"420.99","rise":"5.70%","time":"05\/16","volumn":"17.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.21","rise":"5.50%","time":"05\/17","volumn":"15.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.34","rise":"6.79%","time":"05\/20","volumn":"16.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.04","rise":"7.72%","time":"05\/21","volumn":"21.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.52","rise":"8.09%","time":"05\/22","volumn":"18.07\u4e07"}],"points":"20"},"open":"432.97","priceChangeRatio":"-0.82%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5fae\u8f6f","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["432.94","431.08","429.23","427.37","425.52"]},"cyrate":{"o":["0.56%","0.13%","-0.30%","-0.73%","-1.16%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.52","rise":"0.46%","time":"21:31","volumn":"7577.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.29","rise":"0.41%","time":"21:32","volumn":"8319.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.35","rise":"0.43%","time":"21:33","volumn":"1.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.18","rise":"0.38%","time":"21:34","volumn":"1.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.00","rise":"0.34%","time":"21:35","volumn":"1.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.82","rise":"0.53%","time":"21:36","volumn":"1.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.58","rise":"0.48%","time":"21:37","volumn":"1.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.94","rise":"0.56%","time":"21:38","volumn":"1.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.51","rise":"0.46%","time":"21:39","volumn":"1.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.90","rise":"0.32%","time":"21:40","volumn":"1.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.86","rise":"0.31%","time":"21:41","volumn":"1.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.35","rise":"0.19%","time":"21:42","volumn":"1.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.58","rise":"0.25%","time":"21:43","volumn":"1.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.21","rise":"0.16%","time":"21:44","volumn":"1.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.41","rise":"0.21%","time":"21:45","volumn":"1.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.74","rise":"0.05%","time":"21:46","volumn":"2.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.58","rise":"0.01%","time":"21:47","volumn":"2.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.72","rise":"0.05%","time":"21:48","volumn":"2.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.30","rise":"-0.05%","time":"21:49","volumn":"2.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.63","rise":"0.03%","time":"21:50","volumn":"2.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.58","rise":"0.01%","time":"21:51","volumn":"2.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.72","rise":"0.05%","time":"21:52","volumn":"2.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.82","rise":"0.07%","time":"21:53","volumn":"2.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.46","rise":"-0.01%","time":"21:54","volumn":"2.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.40","rise":"-0.03%","time":"21:55","volumn":"2.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.34","rise":"-0.04%","time":"21:56","volumn":"2.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.21","rise":"-0.07%","time":"21:57","volumn":"2.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.00","rise":"-0.12%","time":"21:58","volumn":"2.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"429.94","rise":"-0.13%","time":"21:59","volumn":"2.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.15","rise":"-0.09%","time":"22:00","volumn":"2.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.58","rise":"0.01%","time":"22:01","volumn":"2.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.90","rise":"0.09%","time":"22:02","volumn":"2.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.78","rise":"0.06%","time":"22:03","volumn":"2.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.55","rise":"0.01%","time":"22:04","volumn":"2.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.89","rise":"0.08%","time":"22:05","volumn":"2.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.50","rise":"0.23%","time":"22:06","volumn":"3.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.57","rise":"0.24%","time":"22:07","volumn":"3.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.13","rise":"0.14%","time":"22:08","volumn":"3.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.36","rise":"0.20%","time":"22:09","volumn":"3.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.19","rise":"0.15%","time":"22:10","volumn":"3.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.63","rise":"0.26%","time":"22:11","volumn":"3.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.83","rise":"0.30%","time":"22:12","volumn":"3.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.61","rise":"0.25%","time":"22:13","volumn":"3.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.53","rise":"0.23%","time":"22:14","volumn":"3.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.72","rise":"0.28%","time":"22:15","volumn":"3.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.89","rise":"0.32%","time":"22:16","volumn":"3.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.79","rise":"0.29%","time":"22:17","volumn":"3.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.45","rise":"0.22%","time":"22:18","volumn":"3.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.51","rise":"0.23%","time":"22:19","volumn":"3.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.45","rise":"0.22%","time":"22:20","volumn":"3.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.25","rise":"0.17%","time":"22:21","volumn":"3.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.99","rise":"0.11%","time":"22:22","volumn":"3.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.98","rise":"0.11%","time":"22:23","volumn":"3.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.02","rise":"0.11%","time":"22:24","volumn":"3.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.05","rise":"0.12%","time":"22:25","volumn":"3.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.89","rise":"0.09%","time":"22:26","volumn":"3.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.29","rise":"0.18%","time":"22:27","volumn":"3.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.36","rise":"0.20%","time":"22:28","volumn":"3.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.58","rise":"0.25%","time":"22:29","volumn":"4.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.67","rise":"0.27%","time":"22:30","volumn":"4.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.20","rise":"0.16%","time":"22:31","volumn":"4.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.19","rise":"0.16%","time":"22:32","volumn":"4.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.60","rise":"0.25%","time":"22:33","volumn":"4.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.89","rise":"0.32%","time":"22:34","volumn":"4.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.17","rise":"0.38%","time":"22:35","volumn":"4.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.37","rise":"0.43%","time":"22:36","volumn":"4.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.07","rise":"0.36%","time":"22:37","volumn":"4.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.43","rise":"0.44%","time":"22:38","volumn":"4.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.36","rise":"0.43%","time":"22:39","volumn":"4.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.54","rise":"0.47%","time":"22:40","volumn":"4.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.56","rise":"0.47%","time":"22:41","volumn":"4.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.63","rise":"0.49%","time":"22:42","volumn":"4.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.50","rise":"0.46%","time":"22:43","volumn":"4.52\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.46","rise":"0.45%","time":"22:44","volumn":"4.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.29","rise":"0.41%","time":"22:45","volumn":"4.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.12","rise":"0.37%","time":"22:46","volumn":"4.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"432.14","rise":"0.38%","time":"22:47","volumn":"4.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.94","rise":"0.33%","time":"22:48","volumn":"4.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.90","rise":"0.32%","time":"22:49","volumn":"4.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.79","rise":"0.29%","time":"22:50","volumn":"4.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.61","rise":"0.25%","time":"22:51","volumn":"4.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.46","rise":"0.22%","time":"22:52","volumn":"4.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.64","rise":"0.26%","time":"22:53","volumn":"4.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.78","rise":"0.29%","time":"22:54","volumn":"4.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.60","rise":"0.25%","time":"22:55","volumn":"4.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.32","rise":"0.18%","time":"22:56","volumn":"4.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.05","rise":"0.12%","time":"22:57","volumn":"4.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.98","rise":"0.11%","time":"22:58","volumn":"5.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.70","rise":"0.04%","time":"22:59","volumn":"5.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.64","rise":"0.03%","time":"23:00","volumn":"5.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.89","rise":"0.08%","time":"23:01","volumn":"5.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.13","rise":"0.14%","time":"23:02","volumn":"5.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.11","rise":"0.14%","time":"23:03","volumn":"5.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.14","rise":"0.14%","time":"23:04","volumn":"5.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.01","rise":"0.11%","time":"23:05","volumn":"5.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"430.86","rise":"0.08%","time":"23:06","volumn":"5.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.13","rise":"0.14%","time":"23:07","volumn":"5.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.45","rise":"0.21%","time":"23:08","volumn":"5.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.69","rise":"0.27%","time":"23:09","volumn":"5.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.93","rise":"0.33%","time":"23:10","volumn":"5.42\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.76","rise":"0.29%","time":"23:11","volumn":"5.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.51","rise":"0.23%","time":"23:12","volumn":"5.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.47","rise":"0.22%","time":"23:13","volumn":"5.48\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.42","rise":"0.21%","time":"23:14","volumn":"5.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.61","rise":"0.25%","time":"23:15","volumn":"5.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.80","rise":"0.30%","time":"23:16","volumn":"5.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.66","rise":"0.26%","time":"23:17","volumn":"5.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.69","rise":"0.27%","time":"23:18","volumn":"5.55\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.77","rise":"0.29%","time":"23:19","volumn":"5.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.67","rise":"0.27%","time":"23:20","volumn":"5.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.67","rise":"0.27%","time":"23:21","volumn":"5.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.86","rise":"0.31%","time":"23:22","volumn":"5.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.60","rise":"0.25%","time":"23:23","volumn":"5.63\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.67","rise":"0.27%","time":"23:24","volumn":"5.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.82","rise":"0.30%","time":"23:25","volumn":"5.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.78","rise":"0.29%","time":"23:26","volumn":"5.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.85","rise":"0.31%","time":"23:27","volumn":"5.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.73","rise":"0.28%","time":"23:28","volumn":"5.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.89","rise":"0.32%","time":"23:29","volumn":"5.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.86","rise":"0.31%","time":"23:30","volumn":"5.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.95","rise":"0.33%","time":"23:31","volumn":"5.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.99","rise":"0.34%","time":"23:32","volumn":"5.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.86","rise":"0.31%","time":"23:33","volumn":"5.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.68","rise":"0.27%","time":"23:34","volumn":"5.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.71","rise":"0.28%","time":"23:35","volumn":"5.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.81","rise":"0.30%","time":"23:36","volumn":"5.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.92","rise":"0.33%","time":"23:37","volumn":"5.87\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.94","rise":"0.33%","time":"23:38","volumn":"5.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.97","rise":"0.34%","time":"23:39","volumn":"5.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.98","rise":"0.34%","time":"23:40","volumn":"5.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.92","rise":"0.33%","time":"23:41","volumn":"5.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.85","rise":"0.31%","time":"23:42","volumn":"6.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.90","rise":"0.32%","time":"23:43","volumn":"6.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.92","rise":"0.33%","time":"23:44","volumn":"6.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.99","rise":"0.34%","time":"23:45","volumn":"6.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.86","rise":"0.31%","time":"23:46","volumn":"6.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.90","rise":"0.32%","time":"23:47","volumn":"6.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.82","rise":"0.30%","time":"23:48","volumn":"6.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.82","rise":"0.30%","time":"23:49","volumn":"6.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.80","rise":"0.30%","time":"23:50","volumn":"6.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.88","rise":"0.31%","time":"23:51","volumn":"6.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.91","rise":"0.32%","time":"23:52","volumn":"6.14\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.97","rise":"0.34%","time":"23:53","volumn":"6.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.93","rise":"0.33%","time":"23:54","volumn":"6.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.80","rise":"0.30%","time":"23:55","volumn":"6.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.97","rise":"0.34%","time":"23:56","volumn":"6.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.91","rise":"0.32%","time":"23:57","volumn":"6.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.87","rise":"0.31%","time":"23:58","volumn":"6.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"431.87","rise":"0.31%","time":"23:59","volumn":"6.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.77","rise":"0.29%","time":"00:00","volumn":"6.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.83","rise":"0.30%","time":"00:01","volumn":"6.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.91","rise":"0.32%","time":"00:02","volumn":"6.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.86","rise":"0.31%","time":"00:03","volumn":"6.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.73","rise":"0.28%","time":"00:04","volumn":"6.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.71","rise":"0.28%","time":"00:05","volumn":"6.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.60","rise":"0.25%","time":"00:06","volumn":"6.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.58","rise":"0.25%","time":"00:07","volumn":"6.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.24","rise":"0.17%","time":"00:08","volumn":"6.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.33","rise":"0.19%","time":"00:09","volumn":"6.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.25","rise":"0.17%","time":"00:10","volumn":"6.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.27","rise":"0.17%","time":"00:11","volumn":"6.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.46","rise":"0.22%","time":"00:12","volumn":"6.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.39","rise":"0.20%","time":"00:13","volumn":"6.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.51","rise":"0.23%","time":"00:14","volumn":"7.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.73","rise":"0.28%","time":"00:15","volumn":"7.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.80","rise":"0.30%","time":"00:16","volumn":"7.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.81","rise":"0.30%","time":"00:17","volumn":"7.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.83","rise":"0.30%","time":"00:18","volumn":"7.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.79","rise":"0.29%","time":"00:19","volumn":"7.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.95","rise":"0.33%","time":"00:20","volumn":"7.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.96","rise":"0.33%","time":"00:21","volumn":"7.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.76","rise":"0.29%","time":"00:22","volumn":"7.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.84","rise":"0.31%","time":"00:23","volumn":"7.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.77","rise":"0.29%","time":"00:24","volumn":"7.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.92","rise":"0.33%","time":"00:25","volumn":"7.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.85","rise":"0.31%","time":"00:26","volumn":"7.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.90","rise":"0.32%","time":"00:27","volumn":"7.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.92","rise":"0.33%","time":"00:28","volumn":"7.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"432.02","rise":"0.35%","time":"00:29","volumn":"7.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"432.05","rise":"0.36%","time":"00:30","volumn":"7.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"432.07","rise":"0.36%","time":"00:31","volumn":"7.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.94","rise":"0.33%","time":"00:32","volumn":"7.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"432.05","rise":"0.35%","time":"00:33","volumn":"7.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.94","rise":"0.33%","time":"00:34","volumn":"7.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.90","rise":"0.32%","time":"00:35","volumn":"7.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.93","rise":"0.33%","time":"00:36","volumn":"7.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.87","rise":"0.31%","time":"00:37","volumn":"7.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.93","rise":"0.33%","time":"00:38","volumn":"7.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.97","rise":"0.34%","time":"00:39","volumn":"7.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.75","rise":"0.29%","time":"00:40","volumn":"7.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.80","rise":"0.30%","time":"00:41","volumn":"7.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.50","rise":"0.23%","time":"00:42","volumn":"7.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.64","rise":"0.26%","time":"00:43","volumn":"7.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.62","rise":"0.26%","time":"00:44","volumn":"7.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.48","rise":"0.22%","time":"00:45","volumn":"7.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.38","rise":"0.20%","time":"00:46","volumn":"7.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"431.31","rise":"0.18%","time":"00:47","volumn":"7.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.98","rise":"0.11%","time":"00:48","volumn":"7.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.87","rise":"0.08%","time":"00:49","volumn":"7.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.92","rise":"0.09%","time":"00:50","volumn":"7.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.86","rise":"0.08%","time":"00:51","volumn":"7.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.75","rise":"0.05%","time":"00:52","volumn":"7.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.64","rise":"0.03%","time":"00:53","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.54","rise":"0.00%","time":"00:54","volumn":"7.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.61","rise":"0.02%","time":"00:55","volumn":"7.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.48","rise":"-0.01%","time":"00:56","volumn":"7.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.51","rise":"-0.00%","time":"00:57","volumn":"7.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.42","rise":"-0.02%","time":"00:58","volumn":"7.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.40","rise":"-0.03%","time":"00:59","volumn":"7.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.27","rise":"-0.06%","time":"01:00","volumn":"7.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.45","rise":"-0.02%","time":"01:01","volumn":"7.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.30","rise":"-0.05%","time":"01:02","volumn":"7.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.20","rise":"-0.07%","time":"01:03","volumn":"7.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.04","rise":"-0.11%","time":"01:04","volumn":"7.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.02","rise":"-0.12%","time":"01:05","volumn":"7.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.19","rise":"-0.08%","time":"01:06","volumn":"7.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.06","rise":"-0.11%","time":"01:07","volumn":"7.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.00","rise":"-0.12%","time":"01:08","volumn":"8.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.00","rise":"-0.12%","time":"01:09","volumn":"8.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.01","rise":"-0.12%","time":"01:10","volumn":"8.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.93","rise":"-0.14%","time":"01:11","volumn":"8.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.04","rise":"-0.11%","time":"01:12","volumn":"8.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.23","rise":"-0.07%","time":"01:13","volumn":"8.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.42","rise":"-0.02%","time":"01:14","volumn":"8.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.52","rise":"-0.00%","time":"01:15","volumn":"8.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.41","rise":"-0.03%","time":"01:16","volumn":"8.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.49","rise":"-0.01%","time":"01:17","volumn":"8.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.37","rise":"-0.04%","time":"01:18","volumn":"8.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.37","rise":"-0.03%","time":"01:19","volumn":"8.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.14","rise":"-0.09%","time":"01:20","volumn":"8.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.97","rise":"-0.13%","time":"01:21","volumn":"8.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.94","rise":"-0.13%","time":"01:22","volumn":"8.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.87","rise":"-0.15%","time":"01:23","volumn":"8.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.85","rise":"-0.16%","time":"01:24","volumn":"8.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.12","rise":"-0.09%","time":"01:25","volumn":"8.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.88","rise":"-0.15%","time":"01:26","volumn":"8.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.77","rise":"-0.17%","time":"01:27","volumn":"8.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.77","rise":"-0.17%","time":"01:28","volumn":"8.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.04","rise":"-0.11%","time":"01:29","volumn":"8.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.10","rise":"-0.10%","time":"01:30","volumn":"8.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.86","rise":"-0.15%","time":"01:31","volumn":"8.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.76","rise":"-0.18%","time":"01:32","volumn":"8.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.71","rise":"-0.19%","time":"01:33","volumn":"8.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.52","rise":"-0.23%","time":"01:34","volumn":"8.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.48","rise":"-0.24%","time":"01:35","volumn":"8.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.12","rise":"-0.33%","time":"01:36","volumn":"8.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.08","rise":"-0.33%","time":"01:37","volumn":"8.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.61","rise":"-0.44%","time":"01:38","volumn":"8.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.63","rise":"-0.44%","time":"01:39","volumn":"8.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.65","rise":"-0.43%","time":"01:40","volumn":"8.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.35","rise":"-0.27%","time":"01:41","volumn":"8.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.00","rise":"-0.35%","time":"01:42","volumn":"8.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.87","rise":"-0.38%","time":"01:43","volumn":"8.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.27","rise":"-0.52%","time":"01:44","volumn":"8.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.31","rise":"-0.51%","time":"01:45","volumn":"8.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.29","rise":"-0.52%","time":"01:46","volumn":"8.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.36","rise":"-0.50%","time":"01:47","volumn":"8.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.37","rise":"-0.50%","time":"01:48","volumn":"8.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.46","rise":"-0.48%","time":"01:49","volumn":"8.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.38","rise":"-0.50%","time":"01:50","volumn":"8.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.61","rise":"-0.44%","time":"01:51","volumn":"8.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.11","rise":"-0.56%","time":"01:52","volumn":"8.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.87","rise":"-0.62%","time":"01:53","volumn":"8.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"428.01","rise":"-0.58%","time":"01:54","volumn":"9.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.94","rise":"-0.60%","time":"01:55","volumn":"9.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.81","rise":"-0.63%","time":"01:56","volumn":"9.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.20","rise":"-0.77%","time":"01:57","volumn":"9.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.53","rise":"-0.69%","time":"01:58","volumn":"9.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.46","rise":"-0.71%","time":"01:59","volumn":"9.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.39","rise":"-0.73%","time":"02:00","volumn":"9.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.49","rise":"-0.70%","time":"02:01","volumn":"9.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.60","rise":"-0.68%","time":"02:02","volumn":"9.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.45","rise":"-0.71%","time":"02:03","volumn":"9.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.47","rise":"-0.71%","time":"02:04","volumn":"9.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.19","rise":"-0.77%","time":"02:05","volumn":"9.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.20","rise":"-0.77%","time":"02:06","volumn":"9.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.04","rise":"-0.81%","time":"02:07","volumn":"9.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.43","rise":"-0.72%","time":"02:08","volumn":"9.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.61","rise":"-0.68%","time":"02:09","volumn":"9.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.77","rise":"-0.64%","time":"02:10","volumn":"9.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.60","rise":"-0.68%","time":"02:11","volumn":"9.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.42","rise":"-0.72%","time":"02:12","volumn":"9.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.57","rise":"-0.69%","time":"02:13","volumn":"9.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.53","rise":"-0.69%","time":"02:14","volumn":"9.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.59","rise":"-0.68%","time":"02:15","volumn":"9.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.98","rise":"-0.59%","time":"02:16","volumn":"9.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.62","rise":"-0.67%","time":"02:17","volumn":"9.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.48","rise":"-0.71%","time":"02:18","volumn":"9.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.24","rise":"-0.76%","time":"02:19","volumn":"9.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.85","rise":"-0.85%","time":"02:20","volumn":"9.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.20","rise":"-0.77%","time":"02:21","volumn":"9.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.59","rise":"-0.68%","time":"02:22","volumn":"9.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.53","rise":"-0.69%","time":"02:23","volumn":"9.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.24","rise":"-0.76%","time":"02:24","volumn":"9.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.05","rise":"-0.81%","time":"02:25","volumn":"9.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.19","rise":"-0.77%","time":"02:26","volumn":"9.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.63","rise":"-0.67%","time":"02:27","volumn":"9.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.36","rise":"-0.73%","time":"02:28","volumn":"9.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.18","rise":"-0.78%","time":"02:29","volumn":"9.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.08","rise":"-0.80%","time":"02:30","volumn":"9.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.90","rise":"-0.84%","time":"02:31","volumn":"9.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.80","rise":"-0.86%","time":"02:32","volumn":"9.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.87","rise":"-0.85%","time":"02:33","volumn":"9.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.82","rise":"-0.86%","time":"02:34","volumn":"9.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.65","rise":"-0.90%","time":"02:35","volumn":"9.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.44","rise":"-0.95%","time":"02:36","volumn":"9.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.34","rise":"-0.97%","time":"02:37","volumn":"9.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.70","rise":"-0.89%","time":"02:38","volumn":"9.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.92","rise":"-0.84%","time":"02:39","volumn":"10.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.96","rise":"-0.83%","time":"02:40","volumn":"10.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.92","rise":"-0.84%","time":"02:41","volumn":"10.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.07","rise":"-0.80%","time":"02:42","volumn":"10.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.86","rise":"-0.85%","time":"02:43","volumn":"10.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.70","rise":"-0.89%","time":"02:44","volumn":"10.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.56","rise":"-0.92%","time":"02:45","volumn":"10.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.73","rise":"-0.88%","time":"02:46","volumn":"10.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.33","rise":"-0.97%","time":"02:47","volumn":"10.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.37","rise":"-0.96%","time":"02:48","volumn":"10.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.39","rise":"-0.96%","time":"02:49","volumn":"10.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.48","rise":"-0.94%","time":"02:50","volumn":"10.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.47","rise":"-0.94%","time":"02:51","volumn":"10.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.31","rise":"-0.98%","time":"02:52","volumn":"10.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.95","rise":"-1.06%","time":"02:53","volumn":"10.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.15","rise":"-1.02%","time":"02:54","volumn":"10.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.89","rise":"-1.08%","time":"02:55","volumn":"10.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.06","rise":"-1.04%","time":"02:56","volumn":"10.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.96","rise":"-1.06%","time":"02:57","volumn":"10.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.97","rise":"-1.06%","time":"02:58","volumn":"10.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.94","rise":"-1.06%","time":"02:59","volumn":"10.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.95","rise":"-1.06%","time":"03:00","volumn":"10.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.06","rise":"-1.04%","time":"03:01","volumn":"10.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.33","rise":"-0.97%","time":"03:02","volumn":"10.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.27","rise":"-0.99%","time":"03:03","volumn":"10.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.98","rise":"-1.06%","time":"03:04","volumn":"10.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.83","rise":"-1.09%","time":"03:05","volumn":"10.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.93","rise":"-1.07%","time":"03:06","volumn":"10.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.71","rise":"-1.12%","time":"03:07","volumn":"10.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.63","rise":"-1.14%","time":"03:08","volumn":"10.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.87","rise":"-1.08%","time":"03:09","volumn":"10.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.95","rise":"-1.06%","time":"03:10","volumn":"10.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.77","rise":"-1.10%","time":"03:11","volumn":"10.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.73","rise":"-1.11%","time":"03:12","volumn":"10.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.77","rise":"-1.10%","time":"03:13","volumn":"10.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.52","rise":"-1.16%","time":"03:14","volumn":"10.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.72","rise":"-1.12%","time":"03:15","volumn":"10.89\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.86","rise":"-1.08%","time":"03:16","volumn":"10.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.95","rise":"-1.06%","time":"03:17","volumn":"10.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.21","rise":"-1.00%","time":"03:18","volumn":"10.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.11","rise":"-1.02%","time":"03:19","volumn":"11.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.12","rise":"-1.02%","time":"03:20","volumn":"11.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.21","rise":"-1.00%","time":"03:21","volumn":"11.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.97","rise":"-1.06%","time":"03:22","volumn":"11.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.06","rise":"-1.04%","time":"03:23","volumn":"11.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.01","rise":"-1.05%","time":"03:24","volumn":"11.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.11","rise":"-1.02%","time":"03:25","volumn":"11.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.04","rise":"-1.04%","time":"03:26","volumn":"11.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.02","rise":"-1.04%","time":"03:27","volumn":"11.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.92","rise":"-1.07%","time":"03:28","volumn":"11.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.98","rise":"-1.05%","time":"03:29","volumn":"11.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.97","rise":"-1.06%","time":"03:30","volumn":"11.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.06","rise":"-1.04%","time":"03:31","volumn":"11.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"425.92","rise":"-1.07%","time":"03:32","volumn":"11.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.16","rise":"-1.01%","time":"03:33","volumn":"11.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.26","rise":"-0.99%","time":"03:34","volumn":"11.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.24","rise":"-0.99%","time":"03:35","volumn":"11.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.37","rise":"-0.96%","time":"03:36","volumn":"11.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.53","rise":"-0.93%","time":"03:37","volumn":"11.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.64","rise":"-0.90%","time":"03:38","volumn":"11.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.72","rise":"-0.88%","time":"03:39","volumn":"11.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.72","rise":"-0.88%","time":"03:40","volumn":"11.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.68","rise":"-0.89%","time":"03:41","volumn":"11.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.44","rise":"-0.95%","time":"03:42","volumn":"11.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.51","rise":"-0.93%","time":"03:43","volumn":"11.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.64","rise":"-0.90%","time":"03:44","volumn":"11.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.55","rise":"-0.92%","time":"03:45","volumn":"11.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.25","rise":"-0.99%","time":"03:46","volumn":"11.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.25","rise":"-0.99%","time":"03:47","volumn":"11.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.48","rise":"-0.94%","time":"03:48","volumn":"11.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.61","rise":"-0.91%","time":"03:49","volumn":"11.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.77","rise":"-0.87%","time":"03:50","volumn":"11.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.78","rise":"-0.87%","time":"03:51","volumn":"11.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.59","rise":"-0.91%","time":"03:52","volumn":"11.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.68","rise":"-0.89%","time":"03:53","volumn":"12.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.65","rise":"-0.90%","time":"03:54","volumn":"12.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.01","rise":"-0.82%","time":"03:55","volumn":"12.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.69","rise":"-0.89%","time":"03:56","volumn":"12.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"426.86","rise":"-0.85%","time":"03:57","volumn":"12.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.02","rise":"-0.81%","time":"03:58","volumn":"12.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.08","rise":"-0.80%","time":"03:59","volumn":"12.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"427.00","rise":"-0.82%","time":"04:00","volumn":"16.48\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5fae\u8f6f[MSFT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_MSFT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/MSFT.html?from=360search","volume":"1647.69\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["430.52","400.36","370.20","340.05","309.89"]},"cyrate":{"o":["32.93%","23.62%","14.31%","5.00%","-4.31%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"323.86","rise":"0","time":"06\/09","volumn":"22.52\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"328.92","rise":"1.56%","time":"06\/12","volumn":"24.28\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"331.36","rise":"2.32%","time":"06\/13","volumn":"22.94\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"334.41","rise":"3.26%","time":"06\/14","volumn":"25.99\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"345.17","rise":"6.58%","time":"06\/15","volumn":"38.88\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"339.40","rise":"4.80%","time":"06\/16","volumn":"46.54\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"335.12","rise":"3.48%","time":"06\/20","volumn":"26.36\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"330.63","rise":"2.09%","time":"06\/21","volumn":"25.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"336.78","rise":"3.99%","time":"06\/22","volumn":"23.54\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"332.09","rise":"2.54%","time":"06\/23","volumn":"23.14\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"325.67","rise":"0.56%","time":"06\/26","volumn":"21.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"331.64","rise":"2.40%","time":"06\/27","volumn":"24.32\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.92","rise":"2.80%","time":"06\/28","volumn":"20.24\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"332.12","rise":"2.55%","time":"06\/29","volumn":"16.99\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"337.61","rise":"4.25%","time":"06\/30","volumn":"26.83\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"335.06","rise":"3.46%","time":"07\/03","volumn":"12.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"335.22","rise":"3.51%","time":"07\/05","volumn":"18.16\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"338.34","rise":"4.47%","time":"07\/06","volumn":"28.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"334.29","rise":"3.22%","time":"07\/07","volumn":"21.19\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"328.90","rise":"1.56%","time":"07\/10","volumn":"32.78\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"329.54","rise":"1.75%","time":"07\/11","volumn":"26.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"334.27","rise":"3.21%","time":"07\/12","volumn":"29.98\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"339.73","rise":"4.90%","time":"07\/13","volumn":"20.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"342.31","rise":"5.70%","time":"07\/14","volumn":"28.32\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"342.80","rise":"5.85%","time":"07\/17","volumn":"20.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"356.56","rise":"10.10%","time":"07\/18","volumn":"64.78\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"352.15","rise":"8.74%","time":"07\/19","volumn":"39.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"343.94","rise":"6.20%","time":"07\/20","volumn":"33.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"340.84","rise":"5.24%","time":"07\/21","volumn":"69.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"342.18","rise":"5.66%","time":"07\/24","volumn":"26.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"348.05","rise":"7.47%","time":"07\/25","volumn":"41.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"334.84","rise":"3.39%","time":"07\/26","volumn":"58.35\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"327.79","rise":"1.21%","time":"07\/27","volumn":"39.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"335.44","rise":"3.58%","time":"07\/28","volumn":"28.47\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"332.99","rise":"2.82%","time":"07\/31","volumn":"25.43\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"333.41","rise":"2.95%","time":"08\/01","volumn":"18.36\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"324.57","rise":"0.22%","time":"08\/02","volumn":"27.74\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"323.73","rise":"-0.04%","time":"08\/03","volumn":"18.33\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"324.85","rise":"0.31%","time":"08\/04","volumn":"23.73\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"327.18","rise":"1.03%","time":"08\/07","volumn":"17.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"323.12","rise":"-0.23%","time":"08\/08","volumn":"22.31\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"319.30","rise":"-1.41%","time":"08\/09","volumn":"22.36\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"320.00","rise":"-1.19%","time":"08\/10","volumn":"20.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"318.08","rise":"-1.78%","time":"08\/11","volumn":"24.35\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"321.11","rise":"-0.85%","time":"08\/14","volumn":"18.82\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"318.93","rise":"-1.52%","time":"08\/15","volumn":"16.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"318.15","rise":"-1.76%","time":"08\/16","volumn":"19.19\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"314.63","rise":"-2.85%","time":"08\/17","volumn":"21.24\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"314.23","rise":"-2.97%","time":"08\/18","volumn":"24.75\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"319.63","rise":"-1.31%","time":"08\/21","volumn":"24.02\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"320.21","rise":"-1.13%","time":"08\/22","volumn":"16.09\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"324.75","rise":"0.27%","time":"08\/23","volumn":"21.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"317.72","rise":"-1.90%","time":"08\/24","volumn":"23.26\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"320.73","rise":"-0.97%","time":"08\/25","volumn":"21.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"321.45","rise":"-0.74%","time":"08\/28","volumn":"14.80\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.16","rise":"0.71%","time":"08\/29","volumn":"19.27\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"326.54","rise":"0.83%","time":"08\/30","volumn":"15.22\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"325.51","rise":"0.51%","time":"08\/31","volumn":"26.40\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"326.41","rise":"0.79%","time":"09\/01","volumn":"14.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"331.30","rise":"2.30%","time":"09\/05","volumn":"18.55\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"330.63","rise":"2.09%","time":"09\/06","volumn":"17.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"327.66","rise":"1.17%","time":"09\/07","volumn":"18.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"332.02","rise":"2.52%","time":"09\/08","volumn":"19.54\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"335.69","rise":"3.65%","time":"09\/11","volumn":"16.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"329.52","rise":"1.75%","time":"09\/12","volumn":"17.56\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"333.81","rise":"3.07%","time":"09\/13","volumn":"16.54\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"336.45","rise":"3.89%","time":"09\/14","volumn":"20.24\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"327.97","rise":"1.27%","time":"09\/15","volumn":"37.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"326.81","rise":"0.91%","time":"09\/18","volumn":"16.83\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"326.40","rise":"0.78%","time":"09\/19","volumn":"16.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"318.52","rise":"-1.65%","time":"09\/20","volumn":"21.41\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"317.28","rise":"-2.03%","time":"09\/21","volumn":"35.55\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"314.76","rise":"-2.81%","time":"09\/22","volumn":"21.44\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"315.29","rise":"-2.65%","time":"09\/25","volumn":"17.82\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"309.89","rise":"-4.31%","time":"09\/26","volumn":"26.28\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"310.54","rise":"-4.11%","time":"09\/27","volumn":"19.40\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"311.39","rise":"-3.85%","time":"09\/28","volumn":"19.66\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"313.50","rise":"-3.20%","time":"09\/29","volumn":"24.14\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"319.55","rise":"-1.33%","time":"10\/02","volumn":"20.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"311.14","rise":"-3.93%","time":"10\/03","volumn":"21.01\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"316.70","rise":"-2.21%","time":"10\/04","volumn":"20.68\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"317.11","rise":"-2.08%","time":"10\/05","volumn":"16.96\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"325.01","rise":"0.36%","time":"10\/06","volumn":"25.66\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"327.57","rise":"1.15%","time":"10\/09","volumn":"19.88\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"326.14","rise":"0.70%","time":"10\/10","volumn":"20.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"330.17","rise":"1.95%","time":"10\/11","volumn":"20.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"328.91","rise":"1.56%","time":"10\/12","volumn":"19.30\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"325.48","rise":"0.50%","time":"10\/13","volumn":"21.08\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"330.39","rise":"2.02%","time":"10\/16","volumn":"22.14\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"329.81","rise":"1.84%","time":"10\/17","volumn":"18.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"327.86","rise":"1.24%","time":"10\/18","volumn":"23.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"329.07","rise":"1.61%","time":"10\/19","volumn":"25.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"324.42","rise":"0.17%","time":"10\/20","volumn":"25.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"327.07","rise":"0.99%","time":"10\/23","volumn":"24.35\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"328.28","rise":"1.36%","time":"10\/24","volumn":"30.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"338.42","rise":"4.50%","time":"10\/25","volumn":"54.99\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"325.64","rise":"0.55%","time":"10\/26","volumn":"37.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"327.56","rise":"1.14%","time":"10\/27","volumn":"29.84\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"335.06","rise":"3.46%","time":"10\/30","volumn":"22.82\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"335.86","rise":"3.71%","time":"10\/31","volumn":"20.26\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"343.82","rise":"6.16%","time":"11\/01","volumn":"28.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"346.07","rise":"6.86%","time":"11\/02","volumn":"24.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"350.55","rise":"8.24%","time":"11\/03","volumn":"23.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"354.28","rise":"9.39%","time":"11\/06","volumn":"23.81\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"358.28","rise":"10.63%","time":"11\/07","volumn":"25.80\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"360.95","rise":"11.45%","time":"11\/08","volumn":"26.73\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"358.44","rise":"10.68%","time":"11\/09","volumn":"24.80\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"367.42","rise":"13.45%","time":"11\/10","volumn":"28.04\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"364.43","rise":"12.53%","time":"11\/13","volumn":"19.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"368.02","rise":"13.64%","time":"11\/14","volumn":"27.64\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"368.17","rise":"13.68%","time":"11\/15","volumn":"26.80\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"374.67","rise":"15.69%","time":"11\/16","volumn":"27.15\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"368.35","rise":"13.74%","time":"11\/17","volumn":"40.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"375.94","rise":"16.08%","time":"11\/20","volumn":"52.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"371.57","rise":"14.73%","time":"11\/21","volumn":"28.28\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"376.35","rise":"16.21%","time":"11\/22","volumn":"23.34\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"375.93","rise":"16.08%","time":"11\/24","volumn":"9.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"377.11","rise":"16.44%","time":"11\/27","volumn":"22.15\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"381.20","rise":"17.71%","time":"11\/28","volumn":"20.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"377.35","rise":"16.52%","time":"11\/29","volumn":"28.94\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"377.41","rise":"16.53%","time":"11\/30","volumn":"30.53\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"373.01","rise":"15.18%","time":"12\/01","volumn":"33.02\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"367.64","rise":"13.52%","time":"12\/04","volumn":"32.04\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"371.02","rise":"14.56%","time":"12\/05","volumn":"22.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"367.30","rise":"13.41%","time":"12\/06","volumn":"21.16\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"369.45","rise":"14.08%","time":"12\/07","volumn":"23.10\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"372.73","rise":"15.09%","time":"12\/08","volumn":"20.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"369.80","rise":"14.19%","time":"12\/11","volumn":"27.68\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"372.88","rise":"15.14%","time":"12\/12","volumn":"24.79\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"372.87","rise":"15.13%","time":"12\/13","volumn":"30.68\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"364.43","rise":"12.53%","time":"12\/14","volumn":"43.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"369.23","rise":"14.01%","time":"12\/15","volumn":"78.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"371.15","rise":"14.60%","time":"12\/18","volumn":"20.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"371.76","rise":"14.79%","time":"12\/19","volumn":"20.58\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"369.12","rise":"13.98%","time":"12\/20","volumn":"26.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"372.04","rise":"14.88%","time":"12\/21","volumn":"17.69\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"373.08","rise":"15.20%","time":"12\/22","volumn":"17.09\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"373.16","rise":"15.22%","time":"12\/26","volumn":"12.66\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"372.57","rise":"15.04%","time":"12\/27","volumn":"14.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"373.78","rise":"15.41%","time":"12\/28","volumn":"14.30\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"374.54","rise":"15.65%","time":"12\/29","volumn":"18.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"369.37","rise":"14.05%","time":"01\/02","volumn":"25.23\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"369.10","rise":"13.97%","time":"01\/03","volumn":"23.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"366.44","rise":"13.15%","time":"01\/04","volumn":"20.87\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"366.25","rise":"13.09%","time":"01\/05","volumn":"20.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"373.19","rise":"15.23%","time":"01\/08","volumn":"23.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"374.29","rise":"15.57%","time":"01\/09","volumn":"20.81\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"381.27","rise":"17.73%","time":"01\/10","volumn":"25.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"383.13","rise":"18.30%","time":"01\/11","volumn":"27.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"386.97","rise":"19.49%","time":"01\/12","volumn":"21.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"388.77","rise":"20.04%","time":"01\/16","volumn":"27.15\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"387.97","rise":"19.80%","time":"01\/17","volumn":"22.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"392.37","rise":"21.15%","time":"01\/18","volumn":"23.35\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"397.17","rise":"22.64%","time":"01\/19","volumn":"29.27\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"395.01","rise":"21.97%","time":"01\/22","volumn":"26.88\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"397.40","rise":"22.71%","time":"01\/23","volumn":"20.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"401.06","rise":"23.84%","time":"01\/24","volumn":"23.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"403.37","rise":"24.55%","time":"01\/25","volumn":"20.93\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"402.43","rise":"24.26%","time":"01\/26","volumn":"17.78\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"408.22","rise":"26.05%","time":"01\/29","volumn":"24.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"407.09","rise":"25.70%","time":"01\/30","volumn":"31.97\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"396.08","rise":"22.30%","time":"01\/31","volumn":"47.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"402.28","rise":"24.21%","time":"02\/01","volumn":"30.53\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"409.72","rise":"26.51%","time":"02\/02","volumn":"28.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"404.15","rise":"24.79%","time":"02\/05","volumn":"25.30\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"403.99","rise":"24.74%","time":"02\/06","volumn":"18.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"412.55","rise":"27.39%","time":"02\/07","volumn":"22.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"412.61","rise":"27.40%","time":"02\/08","volumn":"21.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"419.05","rise":"29.39%","time":"02\/09","volumn":"22.01\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"413.76","rise":"27.76%","time":"02\/12","volumn":"21.18\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"404.82","rise":"25.00%","time":"02\/13","volumn":"27.78\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"408.74","rise":"26.21%","time":"02\/14","volumn":"20.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"405.81","rise":"25.30%","time":"02\/15","volumn":"21.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"403.31","rise":"24.53%","time":"02\/16","volumn":"22.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"402.04","rise":"24.14%","time":"02\/20","volumn":"24.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"401.43","rise":"23.95%","time":"02\/21","volumn":"17.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"410.90","rise":"26.88%","time":"02\/22","volumn":"26.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"409.59","rise":"26.47%","time":"02\/23","volumn":"16.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"406.79","rise":"25.61%","time":"02\/26","volumn":"16.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"406.73","rise":"25.59%","time":"02\/27","volumn":"14.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"406.97","rise":"25.66%","time":"02\/28","volumn":"13.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"412.89","rise":"27.49%","time":"02\/29","volumn":"31.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"414.75","rise":"28.06%","time":"03\/01","volumn":"17.80\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"414.17","rise":"27.89%","time":"03\/04","volumn":"17.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"401.90","rise":"24.10%","time":"03\/05","volumn":"26.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"401.34","rise":"23.92%","time":"03\/06","volumn":"22.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"408.39","rise":"26.10%","time":"03\/07","volumn":"18.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"405.47","rise":"25.20%","time":"03\/08","volumn":"17.96\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"403.77","rise":"24.67%","time":"03\/11","volumn":"16.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"414.53","rise":"28.00%","time":"03\/12","volumn":"22.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"414.35","rise":"27.94%","time":"03\/13","volumn":"17.10\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"424.47","rise":"31.07%","time":"03\/14","volumn":"34.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"415.67","rise":"28.35%","time":"03\/15","volumn":"45.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"416.57","rise":"28.63%","time":"03\/18","volumn":"20.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"420.66","rise":"29.89%","time":"03\/19","volumn":"19.84\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"424.48","rise":"31.07%","time":"03\/20","volumn":"17.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"428.62","rise":"32.35%","time":"03\/21","volumn":"21.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.99","rise":"32.15%","time":"03\/22","volumn":"17.65\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.11","rise":"30.34%","time":"03\/25","volumn":"18.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"420.90","rise":"29.96%","time":"03\/26","volumn":"16.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.68","rise":"29.90%","time":"03\/27","volumn":"16.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.97","rise":"29.68%","time":"03\/28","volumn":"21.87\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"423.82","rise":"30.87%","time":"04\/01","volumn":"16.32\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"420.69","rise":"29.90%","time":"04\/02","volumn":"17.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"419.70","rise":"29.59%","time":"04\/03","volumn":"16.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"417.13","rise":"28.80%","time":"04\/04","volumn":"19.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"424.77","rise":"31.16%","time":"04\/05","volumn":"16.55\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"423.84","rise":"30.87%","time":"04\/08","volumn":"14.27\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"425.53","rise":"31.39%","time":"04\/09","volumn":"12.51\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"422.51","rise":"30.46%","time":"04\/10","volumn":"16.22\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"427.18","rise":"31.90%","time":"04\/11","volumn":"17.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"421.15","rise":"30.04%","time":"04\/12","volumn":"19.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"412.89","rise":"27.49%","time":"04\/15","volumn":"20.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"413.83","rise":"27.78%","time":"04\/16","volumn":"16.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"411.09","rise":"26.93%","time":"04\/17","volumn":"15.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"403.52","rise":"24.60%","time":"04\/18","volumn":"21.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"398.37","rise":"23.01%","time":"04\/19","volumn":"30.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"400.21","rise":"23.58%","time":"04\/22","volumn":"20.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"406.82","rise":"25.62%","time":"04\/23","volumn":"15.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"408.31","rise":"26.08%","time":"04\/24","volumn":"15.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"398.29","rise":"22.98%","time":"04\/25","volumn":"40.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"405.57","rise":"25.23%","time":"04\/26","volumn":"29.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"401.50","rise":"23.97%","time":"04\/29","volumn":"19.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"388.58","rise":"19.98%","time":"04\/30","volumn":"28.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"394.19","rise":"21.72%","time":"05\/01","volumn":"23.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"397.09","rise":"22.61%","time":"05\/02","volumn":"17.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"405.91","rise":"25.34%","time":"05\/03","volumn":"17.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"412.79","rise":"27.46%","time":"05\/06","volumn":"17.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"408.59","rise":"26.16%","time":"05\/07","volumn":"20.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"409.79","rise":"26.53%","time":"05\/08","volumn":"11.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"411.57","rise":"27.08%","time":"05\/09","volumn":"14.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"413.99","rise":"27.83%","time":"05\/10","volumn":"13.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"412.97","rise":"27.51%","time":"05\/13","volumn":"15.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"415.81","rise":"28.39%","time":"05\/14","volumn":"15.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"423.08","rise":"30.64%","time":"05\/15","volumn":"22.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"420.99","rise":"29.99%","time":"05\/16","volumn":"17.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.21","rise":"29.75%","time":"05\/17","volumn":"15.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.34","rise":"31.33%","time":"05\/20","volumn":"16.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.04","rise":"32.48%","time":"05\/21","volumn":"21.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.52","rise":"32.93%","time":"05\/22","volumn":"18.07\u4e07"}],"points":"240"}}