{"amount":"57.10\u4ebf","changeAmount":"0.99","close":"441.58","currentPrice":"442.57","currenttime":"2024-06-15 04:00:59","e":{"@attributes":{"datetime":"2024-06-15 04:00:59","e1":"442.57","e2":"0.99","e3":"(0.22%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/10","06\/11","06\/12","06\/13","06\/14"]},"cy":{"o":["443.32","438.37","433.42","428.47","423.52"]},"cyrate":{"o":["4.39%","3.22%","2.06%","0.89%","-0.28%"]},"p":[{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.69","rise":"0","time":"02:35","volumn":"494.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.72","rise":"0.01%","time":"02:40","volumn":"519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.04","rise":"0.08%","time":"02:45","volumn":"527.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.92","rise":"0.05%","time":"02:50","volumn":"617.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.14","rise":"0.10%","time":"02:55","volumn":"789.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.83","rise":"0.03%","time":"03:00","volumn":"445.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.82","rise":"0.03%","time":"03:05","volumn":"706.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.20","rise":"-0.11%","time":"03:10","volumn":"958.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.05","rise":"-0.15%","time":"03:15","volumn":"879.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.91","rise":"-0.18%","time":"03:20","volumn":"879.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.80","rise":"-0.21%","time":"03:25","volumn":"903.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.36","rise":"-0.08%","time":"03:30","volumn":"726.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.40","rise":"-0.07%","time":"03:35","volumn":"1434.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.97","rise":"-0.17%","time":"03:40","volumn":"1403.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.85","rise":"-0.20%","time":"03:45","volumn":"1238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.66","rise":"-0.24%","time":"03:50","volumn":"1603.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.52","rise":"-0.28%","time":"03:55","volumn":"3721.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.85","rise":"-0.20%","time":"04:00","volumn":"5.36\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"425.00","rise":"0.07%","time":"21:35","volumn":"5608.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"425.71","rise":"0.24%","time":"21:40","volumn":"1845.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"424.64","rise":"-0.01%","time":"21:45","volumn":"1887.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.90","rise":"0.52%","time":"21:50","volumn":"3085.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.67","rise":"0.70%","time":"21:55","volumn":"3138.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.96","rise":"0.53%","time":"22:00","volumn":"2584.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.74","rise":"0.48%","time":"22:05","volumn":"1690.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.98","rise":"0.54%","time":"22:10","volumn":"1752.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.19","rise":"0.35%","time":"22:15","volumn":"1527.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"425.73","rise":"0.24%","time":"22:20","volumn":"1179.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"425.88","rise":"0.28%","time":"22:25","volumn":"1449.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.30","rise":"0.61%","time":"22:30","volumn":"1479.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.26","rise":"0.37%","time":"22:35","volumn":"1056.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.36","rise":"0.39%","time":"22:40","volumn":"1070.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.34","rise":"0.39%","time":"22:45","volumn":"735.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.50","rise":"0.43%","time":"22:50","volumn":"783.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.60","rise":"0.45%","time":"22:55","volumn":"608.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.63","rise":"0.46%","time":"23:00","volumn":"907.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.61","rise":"0.45%","time":"23:05","volumn":"723.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.87","rise":"0.51%","time":"23:10","volumn":"940.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.78","rise":"0.49%","time":"23:15","volumn":"709.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.59","rise":"0.45%","time":"23:20","volumn":"766.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.87","rise":"0.51%","time":"23:25","volumn":"708.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"426.90","rise":"0.52%","time":"23:30","volumn":"829.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.25","rise":"0.60%","time":"23:35","volumn":"1204.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.46","rise":"0.65%","time":"23:40","volumn":"1067.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.57","rise":"0.68%","time":"23:45","volumn":"990.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.21","rise":"0.59%","time":"23:50","volumn":"874.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.36","rise":"0.63%","time":"23:55","volumn":"683.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.90","rise":"0.52%","time":"00:00","volumn":"1120.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.89","rise":"0.52%","time":"00:05","volumn":"718.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.95","rise":"0.53%","time":"00:10","volumn":"661.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.14","rise":"0.58%","time":"00:15","volumn":"681.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.14","rise":"0.58%","time":"00:20","volumn":"1042.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.90","rise":"0.52%","time":"00:25","volumn":"835.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.48","rise":"0.42%","time":"00:30","volumn":"737.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.18","rise":"0.35%","time":"00:35","volumn":"901.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.94","rise":"0.29%","time":"00:40","volumn":"757.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.07","rise":"0.32%","time":"00:45","volumn":"675.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.91","rise":"0.29%","time":"00:50","volumn":"862.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.97","rise":"0.30%","time":"00:55","volumn":"591.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.88","rise":"0.28%","time":"01:00","volumn":"561.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.22","rise":"0.36%","time":"01:05","volumn":"1003.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.05","rise":"0.32%","time":"01:10","volumn":"578.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.91","rise":"0.29%","time":"01:15","volumn":"653.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.71","rise":"0.24%","time":"01:20","volumn":"766.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.60","rise":"0.21%","time":"01:25","volumn":"813.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.72","rise":"0.24%","time":"01:30","volumn":"559.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.64","rise":"0.22%","time":"01:35","volumn":"969.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.63","rise":"0.22%","time":"01:40","volumn":"526.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.94","rise":"0.29%","time":"01:45","volumn":"979.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.71","rise":"0.48%","time":"01:50","volumn":"1171.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.84","rise":"0.51%","time":"01:55","volumn":"720.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.70","rise":"0.47%","time":"02:00","volumn":"727.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.73","rise":"0.48%","time":"02:05","volumn":"533.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.39","rise":"0.40%","time":"02:10","volumn":"764.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.61","rise":"0.45%","time":"02:15","volumn":"565.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.56","rise":"0.44%","time":"02:20","volumn":"4372.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.35","rise":"0.39%","time":"02:25","volumn":"1284.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.35","rise":"0.39%","time":"02:30","volumn":"4671.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.42","rise":"0.41%","time":"02:35","volumn":"681.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.49","rise":"0.42%","time":"02:40","volumn":"2202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.49","rise":"0.42%","time":"02:45","volumn":"1379.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.08","rise":"0.56%","time":"02:50","volumn":"913.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.10","rise":"0.57%","time":"02:55","volumn":"650.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.41","rise":"0.64%","time":"03:00","volumn":"1084.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.64","rise":"0.69%","time":"03:05","volumn":"1227.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.20","rise":"0.59%","time":"03:10","volumn":"1265.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.81","rise":"0.73%","time":"03:15","volumn":"1738.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.29","rise":"0.61%","time":"03:20","volumn":"2052.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.99","rise":"0.54%","time":"03:25","volumn":"1207.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.96","rise":"0.53%","time":"03:30","volumn":"899.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.99","rise":"0.54%","time":"03:35","volumn":"1089.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.78","rise":"0.49%","time":"03:40","volumn":"675.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.94","rise":"0.53%","time":"03:45","volumn":"1456.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.67","rise":"0.47%","time":"03:50","volumn":"1510.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.14","rise":"0.58%","time":"03:55","volumn":"3491.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.87","rise":"0.75%","time":"04:00","volumn":"4.28\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.85","rise":"0.51%","time":"21:35","volumn":"5674.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.58","rise":"0.44%","time":"21:40","volumn":"1122.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.25","rise":"0.37%","time":"21:45","volumn":"1286.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.48","rise":"0.19%","time":"21:50","volumn":"1618.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.41","rise":"0.17%","time":"21:55","volumn":"1347.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.48","rise":"0.42%","time":"22:00","volumn":"1215.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.83","rise":"0.27%","time":"22:05","volumn":"1471.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"425.58","rise":"0.21%","time":"22:10","volumn":"1156.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.68","rise":"0.47%","time":"22:15","volumn":"1266.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"426.86","rise":"0.51%","time":"22:20","volumn":"1202.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.19","rise":"0.59%","time":"22:25","volumn":"1861.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.34","rise":"0.62%","time":"22:30","volumn":"1460.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.31","rise":"0.62%","time":"22:35","volumn":"1038.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.58","rise":"0.68%","time":"22:40","volumn":"906.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.89","rise":"0.75%","time":"22:45","volumn":"1148.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.75","rise":"0.72%","time":"22:50","volumn":"1099.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.98","rise":"0.77%","time":"22:55","volumn":"1764.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.13","rise":"0.81%","time":"23:00","volumn":"906.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.95","rise":"0.77%","time":"23:05","volumn":"914.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.00","rise":"0.78%","time":"23:10","volumn":"1100.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.71","rise":"0.71%","time":"23:15","volumn":"786.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.80","rise":"0.73%","time":"23:20","volumn":"610.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"427.74","rise":"0.72%","time":"23:25","volumn":"499.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.06","rise":"0.79%","time":"23:30","volumn":"728.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.58","rise":"0.92%","time":"23:35","volumn":"1312.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.56","rise":"0.91%","time":"23:40","volumn":"743.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.30","rise":"0.85%","time":"23:45","volumn":"1258.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.18","rise":"0.82%","time":"23:50","volumn":"978.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"428.62","rise":"0.93%","time":"23:55","volumn":"938.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.35","rise":"0.86%","time":"00:00","volumn":"742.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.14","rise":"0.81%","time":"00:05","volumn":"872.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.79","rise":"0.73%","time":"00:10","volumn":"754.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.87","rise":"0.75%","time":"00:15","volumn":"652.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.95","rise":"0.77%","time":"00:20","volumn":"500.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.68","rise":"0.70%","time":"00:25","volumn":"540.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.59","rise":"0.68%","time":"00:30","volumn":"537.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.61","rise":"0.69%","time":"00:35","volumn":"499.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.55","rise":"0.67%","time":"00:40","volumn":"577.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.58","rise":"0.68%","time":"00:45","volumn":"526.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.49","rise":"0.66%","time":"00:50","volumn":"449.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.41","rise":"0.64%","time":"00:55","volumn":"663.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.65","rise":"0.70%","time":"01:00","volumn":"841.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.27","rise":"0.84%","time":"01:05","volumn":"3802.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.22","rise":"0.83%","time":"01:10","volumn":"1098.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.52","rise":"0.90%","time":"01:15","volumn":"1244.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.57","rise":"0.91%","time":"01:20","volumn":"912.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"427.99","rise":"0.78%","time":"01:25","volumn":"920.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.23","rise":"0.83%","time":"01:30","volumn":"373.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.23","rise":"0.83%","time":"01:35","volumn":"600.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.72","rise":"0.95%","time":"01:40","volumn":"701.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.80","rise":"0.97%","time":"01:45","volumn":"627.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.80","rise":"0.97%","time":"01:50","volumn":"514.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"428.93","rise":"1.00%","time":"01:55","volumn":"699.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"429.13","rise":"1.04%","time":"02:00","volumn":"717.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"429.82","rise":"1.21%","time":"02:05","volumn":"1386.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"429.31","rise":"1.09%","time":"02:10","volumn":"1116.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"429.67","rise":"1.17%","time":"02:15","volumn":"800.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"429.87","rise":"1.22%","time":"02:20","volumn":"1146.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.47","rise":"1.36%","time":"02:25","volumn":"2855.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.57","rise":"1.38%","time":"02:30","volumn":"1979.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.68","rise":"1.41%","time":"02:35","volumn":"1617.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.49","rise":"1.37%","time":"02:40","volumn":"1244.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.45","rise":"1.36%","time":"02:45","volumn":"1387.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.92","rise":"1.47%","time":"02:50","volumn":"1224.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.75","rise":"1.43%","time":"02:55","volumn":"841.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.06","rise":"1.50%","time":"03:00","volumn":"984.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.23","rise":"1.54%","time":"03:05","volumn":"1551.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.22","rise":"1.54%","time":"03:10","volumn":"1633.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.24","rise":"1.54%","time":"03:15","volumn":"1272.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.41","rise":"1.58%","time":"03:20","volumn":"1472.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.91","rise":"1.70%","time":"03:25","volumn":"1438.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.50","rise":"1.60%","time":"03:30","volumn":"1319.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.96","rise":"1.71%","time":"03:35","volumn":"1654.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.88","rise":"1.69%","time":"03:40","volumn":"1660.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.68","rise":"1.65%","time":"03:45","volumn":"1529.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"430.90","rise":"1.46%","time":"03:50","volumn":"2028.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"431.78","rise":"1.67%","time":"03:55","volumn":"3044.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"432.68","rise":"1.88%","time":"04:00","volumn":"5.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"436.17","rise":"2.70%","time":"21:35","volumn":"1.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"435.69","rise":"2.59%","time":"21:40","volumn":"3691.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"436.56","rise":"2.79%","time":"21:45","volumn":"3113.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.52","rise":"3.02%","time":"21:50","volumn":"3886.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.21","rise":"3.18%","time":"21:55","volumn":"3941.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.89","rise":"3.11%","time":"22:00","volumn":"3454.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.07","rise":"3.15%","time":"22:05","volumn":"2304.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.34","rise":"2.98%","time":"22:10","volumn":"2203.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"436.44","rise":"2.77%","time":"22:15","volumn":"2583.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"436.69","rise":"2.83%","time":"22:20","volumn":"1609.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.18","rise":"2.94%","time":"22:25","volumn":"1988.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.83","rise":"3.10%","time":"22:30","volumn":"1585.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.92","rise":"3.11%","time":"22:35","volumn":"1901.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.66","rise":"3.05%","time":"22:40","volumn":"1444.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.86","rise":"3.10%","time":"22:45","volumn":"1846.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.15","rise":"3.17%","time":"22:50","volumn":"1371.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.78","rise":"3.08%","time":"22:55","volumn":"1700.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.98","rise":"3.13%","time":"23:00","volumn":"1853.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.04","rise":"3.14%","time":"23:05","volumn":"1734.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.37","rise":"3.22%","time":"23:10","volumn":"2092.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.86","rise":"3.10%","time":"23:15","volumn":"1912.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"437.84","rise":"3.10%","time":"23:20","volumn":"1901.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.12","rise":"3.16%","time":"23:25","volumn":"1415.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.23","rise":"3.19%","time":"23:30","volumn":"1513.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.56","rise":"3.27%","time":"23:35","volumn":"1341.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.57","rise":"3.27%","time":"23:40","volumn":"2076.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"438.93","rise":"3.35%","time":"23:45","volumn":"2057.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"439.53","rise":"3.49%","time":"23:50","volumn":"2165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"439.24","rise":"3.43%","time":"23:55","volumn":"1624.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.80","rise":"3.32%","time":"00:00","volumn":"1586.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.65","rise":"3.29%","time":"00:05","volumn":"1474.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.67","rise":"3.29%","time":"00:10","volumn":"3545.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.55","rise":"3.26%","time":"00:15","volumn":"926.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.73","rise":"3.31%","time":"00:20","volumn":"1045.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.51","rise":"3.25%","time":"00:25","volumn":"1105.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.38","rise":"3.22%","time":"00:30","volumn":"846.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.24","rise":"3.19%","time":"00:35","volumn":"795.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.32","rise":"3.21%","time":"00:40","volumn":"947.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.53","rise":"3.26%","time":"00:45","volumn":"830.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.89","rise":"3.34%","time":"00:50","volumn":"887.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.74","rise":"3.31%","time":"00:55","volumn":"1077.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.29","rise":"3.44%","time":"01:00","volumn":"993.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.50","rise":"3.49%","time":"01:05","volumn":"1581.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.63","rise":"3.52%","time":"01:10","volumn":"1032.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.48","rise":"3.48%","time":"01:15","volumn":"848.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.93","rise":"3.59%","time":"01:20","volumn":"2589.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.14","rise":"3.64%","time":"01:25","volumn":"1307.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.81","rise":"3.56%","time":"01:30","volumn":"1159.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.42","rise":"3.47%","time":"01:35","volumn":"1525.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.33","rise":"3.45%","time":"01:40","volumn":"752.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.82","rise":"3.33%","time":"01:45","volumn":"1313.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.86","rise":"3.34%","time":"01:50","volumn":"1004.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.51","rise":"3.49%","time":"01:55","volumn":"1083.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.65","rise":"3.52%","time":"02:00","volumn":"913.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.92","rise":"3.59%","time":"02:05","volumn":"3513.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.75","rise":"3.55%","time":"02:10","volumn":"1289.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.46","rise":"3.48%","time":"02:15","volumn":"1261.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.80","rise":"3.56%","time":"02:20","volumn":"1242.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.20","rise":"3.42%","time":"02:25","volumn":"1269.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.34","rise":"3.45%","time":"02:30","volumn":"1663.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"438.76","rise":"3.31%","time":"02:35","volumn":"1656.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.76","rise":"3.55%","time":"02:40","volumn":"2133.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.84","rise":"3.57%","time":"02:45","volumn":"2313.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.50","rise":"3.49%","time":"02:50","volumn":"1813.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.68","rise":"3.53%","time":"02:55","volumn":"1382.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.69","rise":"3.77%","time":"03:00","volumn":"1906.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.58","rise":"3.98%","time":"03:05","volumn":"2892.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.01","rise":"4.08%","time":"03:10","volumn":"4120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.70","rise":"4.24%","time":"03:15","volumn":"3103.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"443.32","rise":"4.39%","time":"03:20","volumn":"3320.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.60","rise":"3.98%","time":"03:25","volumn":"2998.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.24","rise":"3.66%","time":"03:30","volumn":"4067.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.21","rise":"3.66%","time":"03:35","volumn":"3190.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.97","rise":"3.60%","time":"03:40","volumn":"3308.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.21","rise":"3.65%","time":"03:45","volumn":"3132.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.27","rise":"3.90%","time":"03:50","volumn":"3314.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.61","rise":"3.98%","time":"03:55","volumn":"6484.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.06","rise":"3.85%","time":"04:00","volumn":"5.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"439.77","rise":"3.55%","time":"21:35","volumn":"1.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.67","rise":"3.76%","time":"21:40","volumn":"2486.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.47","rise":"3.95%","time":"21:45","volumn":"2481.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.68","rise":"4.24%","time":"21:50","volumn":"3198.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.27","rise":"4.14%","time":"21:55","volumn":"2588.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.64","rise":"3.99%","time":"22:00","volumn":"2029.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.08","rise":"3.86%","time":"22:05","volumn":"1694.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.20","rise":"3.89%","time":"22:10","volumn":"1496.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.16","rise":"3.88%","time":"22:15","volumn":"1285.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.85","rise":"3.80%","time":"22:20","volumn":"1833.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.12","rise":"3.87%","time":"22:25","volumn":"1524.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.96","rise":"4.07%","time":"22:30","volumn":"1514.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.33","rise":"4.15%","time":"22:35","volumn":"2010.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.48","rise":"4.19%","time":"22:40","volumn":"1645.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.50","rise":"4.19%","time":"22:45","volumn":"2044.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.22","rise":"4.13%","time":"22:50","volumn":"1486.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.37","rise":"4.16%","time":"22:55","volumn":"1541.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.20","rise":"4.12%","time":"23:00","volumn":"1705.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.17","rise":"4.12%","time":"23:05","volumn":"1691.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.89","rise":"4.29%","time":"23:10","volumn":"1634.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.59","rise":"4.21%","time":"23:15","volumn":"2213.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.89","rise":"4.29%","time":"23:20","volumn":"1240.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.62","rise":"4.22%","time":"23:25","volumn":"1057.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.98","rise":"4.31%","time":"23:30","volumn":"932.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"443.00","rise":"4.31%","time":"23:35","volumn":"1402.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.74","rise":"4.25%","time":"23:40","volumn":"1032.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"443.05","rise":"4.32%","time":"23:45","volumn":"997.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.66","rise":"4.23%","time":"23:50","volumn":"842.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"442.47","rise":"4.19%","time":"23:55","volumn":"586.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.25","rise":"4.13%","time":"00:00","volumn":"1134.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.83","rise":"4.03%","time":"00:05","volumn":"1132.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.44","rise":"3.94%","time":"00:10","volumn":"797.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.57","rise":"3.97%","time":"00:15","volumn":"897.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.28","rise":"3.91%","time":"00:20","volumn":"954.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.42","rise":"3.70%","time":"00:25","volumn":"1803.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.94","rise":"3.59%","time":"00:30","volumn":"1358.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.82","rise":"3.80%","time":"00:35","volumn":"1201.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.33","rise":"3.92%","time":"00:40","volumn":"974.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.38","rise":"3.93%","time":"00:45","volumn":"550.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.89","rise":"3.82%","time":"00:50","volumn":"991.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.36","rise":"3.93%","time":"00:55","volumn":"823.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.42","rise":"3.94%","time":"01:00","volumn":"567.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.61","rise":"3.98%","time":"01:05","volumn":"905.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.75","rise":"4.02%","time":"01:10","volumn":"571.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.73","rise":"4.01%","time":"01:15","volumn":"943.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.15","rise":"3.88%","time":"01:20","volumn":"728.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.34","rise":"3.92%","time":"01:25","volumn":"582.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.20","rise":"3.89%","time":"01:30","volumn":"621.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.69","rise":"3.77%","time":"01:35","volumn":"630.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.87","rise":"3.81%","time":"01:40","volumn":"718.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.38","rise":"3.93%","time":"01:45","volumn":"1052.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.25","rise":"3.90%","time":"01:50","volumn":"449.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.13","rise":"3.87%","time":"01:55","volumn":"369.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.55","rise":"3.73%","time":"02:00","volumn":"739.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.60","rise":"3.75%","time":"02:05","volumn":"984.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.26","rise":"3.90%","time":"02:10","volumn":"728.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.26","rise":"3.90%","time":"02:15","volumn":"754.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.31","rise":"3.91%","time":"02:20","volumn":"631.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.39","rise":"3.93%","time":"02:25","volumn":"502.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.12","rise":"3.87%","time":"02:30","volumn":"865.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.23","rise":"3.89%","time":"02:35","volumn":"594.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.11","rise":"3.87%","time":"02:40","volumn":"673.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.12","rise":"3.87%","time":"02:45","volumn":"529.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.90","rise":"3.82%","time":"02:50","volumn":"797.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.84","rise":"3.80%","time":"02:55","volumn":"561.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.51","rise":"3.73%","time":"03:00","volumn":"891.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.64","rise":"3.76%","time":"03:05","volumn":"1371.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.82","rise":"3.80%","time":"03:10","volumn":"898.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.41","rise":"3.70%","time":"03:15","volumn":"1128.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.75","rise":"3.78%","time":"03:20","volumn":"976.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.85","rise":"3.81%","time":"03:25","volumn":"683.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.92","rise":"3.82%","time":"03:30","volumn":"888.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.11","rise":"3.87%","time":"03:35","volumn":"869.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.15","rise":"3.88%","time":"03:40","volumn":"1479.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.50","rise":"3.96%","time":"03:45","volumn":"1605.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.70","rise":"4.01%","time":"03:50","volumn":"1661.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.51","rise":"3.96%","time":"03:55","volumn":"2996.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.58","rise":"3.98%","time":"04:00","volumn":"5.70\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.45","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.72","ratio":"0.05%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.19","ratio":"0.52%"}],"marketCapitalization":"32893.16\u4ebf","maxPrice":"443.14","minPrice":"436.72","monthlyTendency":{"cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["441.58","434.56","427.55","420.53","413.52"]},"cyrate":{"o":["4.89%","3.22%","1.56%","-0.11%","-1.77%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"420.99","rise":"0","time":"05\/16","volumn":"17.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.21","rise":"-0.19%","time":"05\/17","volumn":"15.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.34","rise":"1.03%","time":"05\/20","volumn":"16.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.04","rise":"1.91%","time":"05\/21","volumn":"21.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.52","rise":"2.26%","time":"05\/22","volumn":"18.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.00","rise":"1.43%","time":"05\/23","volumn":"17.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.16","rise":"2.18%","time":"05\/24","volumn":"11.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"430.32","rise":"2.22%","time":"05\/28","volumn":"15.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"429.17","rise":"1.94%","time":"05\/29","volumn":"15.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"414.67","rise":"-1.50%","time":"05\/30","volumn":"28.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"415.13","rise":"-1.39%","time":"05\/31","volumn":"48.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"413.52","rise":"-1.77%","time":"06\/03","volumn":"17.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"416.07","rise":"-1.17%","time":"06\/04","volumn":"14.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"424.01","rise":"0.72%","time":"06\/05","volumn":"16.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.52","rise":"0.84%","time":"06\/06","volumn":"14.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.85","rise":"0.68%","time":"06\/07","volumn":"13.62\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.87","rise":"1.63%","time":"06\/10","volumn":"14.00\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"432.68","rise":"2.78%","time":"06\/11","volumn":"14.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"441.06","rise":"4.77%","time":"06\/12","volumn":"22.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.58","rise":"4.89%","time":"06\/13","volumn":"15.96\u4e07"}],"points":"20"},"open":"438.00","priceChangeRatio":"0.22%","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":["442.95","441.55","440.14","438.73","437.33"]},"cyrate":{"o":["0.31%","-0.01%","-0.33%","-0.64%","-0.96%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"437.63","rise":"-0.89%","time":"21:31","volumn":"6669.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"438.11","rise":"-0.79%","time":"21:32","volumn":"8215.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"437.33","rise":"-0.96%","time":"21:33","volumn":"8801.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"438.19","rise":"-0.77%","time":"21:34","volumn":"9641.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.26","rise":"-0.53%","time":"21:35","volumn":"1.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.64","rise":"-0.44%","time":"21:36","volumn":"1.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.98","rise":"-0.36%","time":"21:37","volumn":"1.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.07","rise":"-0.34%","time":"21:38","volumn":"1.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.92","rise":"-0.38%","time":"21:39","volumn":"1.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.07","rise":"-0.34%","time":"21:40","volumn":"1.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.83","rise":"-0.40%","time":"21:41","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.07","rise":"-0.34%","time":"21:42","volumn":"1.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.70","rise":"-0.42%","time":"21:43","volumn":"1.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"439.82","rise":"-0.40%","time":"21:44","volumn":"1.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.03","rise":"-0.35%","time":"21:45","volumn":"1.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.53","rise":"-0.24%","time":"21:46","volumn":"1.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.89","rise":"-0.16%","time":"21:47","volumn":"1.71\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.02","rise":"-0.13%","time":"21:48","volumn":"1.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.29","rise":"-0.07%","time":"21:49","volumn":"1.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.22","rise":"-0.08%","time":"21:50","volumn":"1.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.75","rise":"-0.19%","time":"21:51","volumn":"1.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.84","rise":"-0.17%","time":"21:52","volumn":"1.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.38","rise":"-0.05%","time":"21:53","volumn":"1.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.03","rise":"-0.12%","time":"21:54","volumn":"2.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.81","rise":"-0.17%","time":"21:55","volumn":"2.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.83","rise":"-0.17%","time":"21:56","volumn":"2.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.98","rise":"-0.14%","time":"21:57","volumn":"2.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.36","rise":"-0.05%","time":"21:58","volumn":"2.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.68","rise":"0.02%","time":"21:59","volumn":"2.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.02","rise":"0.10%","time":"22:00","volumn":"2.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.53","rise":"-0.01%","time":"22:01","volumn":"2.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.63","rise":"0.01%","time":"22:02","volumn":"2.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.42","rise":"-0.04%","time":"22:03","volumn":"2.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.11","rise":"-0.11%","time":"22:04","volumn":"2.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.08","rise":"-0.11%","time":"22:05","volumn":"2.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.29","rise":"-0.07%","time":"22:06","volumn":"2.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.29","rise":"-0.07%","time":"22:07","volumn":"2.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.37","rise":"-0.05%","time":"22:08","volumn":"2.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.90","rise":"-0.15%","time":"22:09","volumn":"2.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.77","rise":"-0.18%","time":"22:10","volumn":"2.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.64","rise":"-0.21%","time":"22:11","volumn":"2.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.71","rise":"-0.20%","time":"22:12","volumn":"2.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.61","rise":"-0.22%","time":"22:13","volumn":"2.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.53","rise":"-0.24%","time":"22:14","volumn":"2.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.45","rise":"-0.26%","time":"22:15","volumn":"2.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.81","rise":"-0.17%","time":"22:16","volumn":"2.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.87","rise":"-0.16%","time":"22:17","volumn":"2.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.15","rise":"-0.10%","time":"22:18","volumn":"2.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.68","rise":"0.02%","time":"22:19","volumn":"2.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.81","rise":"0.05%","time":"22:20","volumn":"2.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.54","rise":"-0.01%","time":"22:21","volumn":"2.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.77","rise":"0.04%","time":"22:22","volumn":"2.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.52","rise":"-0.01%","time":"22:23","volumn":"3.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.44","rise":"-0.03%","time":"22:24","volumn":"3.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.39","rise":"-0.04%","time":"22:25","volumn":"3.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.25","rise":"-0.07%","time":"22:26","volumn":"3.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.39","rise":"-0.04%","time":"22:27","volumn":"3.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.41","rise":"-0.04%","time":"22:28","volumn":"3.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.49","rise":"-0.02%","time":"22:29","volumn":"3.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.33","rise":"-0.06%","time":"22:30","volumn":"3.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.30","rise":"-0.06%","time":"22:31","volumn":"3.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.31","rise":"-0.06%","time":"22:32","volumn":"3.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.13","rise":"-0.10%","time":"22:33","volumn":"3.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.11","rise":"-0.11%","time":"22:34","volumn":"3.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.20","rise":"-0.09%","time":"22:35","volumn":"3.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.13","rise":"-0.10%","time":"22:36","volumn":"3.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.15","rise":"-0.10%","time":"22:37","volumn":"3.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.88","rise":"-0.16%","time":"22:38","volumn":"3.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.12","rise":"-0.10%","time":"22:39","volumn":"3.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.02","rise":"-0.13%","time":"22:40","volumn":"3.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.92","rise":"-0.15%","time":"22:41","volumn":"3.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"440.95","rise":"-0.14%","time":"22:42","volumn":"3.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.00","rise":"-0.13%","time":"22:43","volumn":"3.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.27","rise":"-0.07%","time":"22:44","volumn":"3.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.28","rise":"-0.07%","time":"22:45","volumn":"3.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.19","rise":"-0.09%","time":"22:46","volumn":"3.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.51","rise":"-0.02%","time":"22:47","volumn":"3.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.58","rise":"-0.00%","time":"22:48","volumn":"3.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.81","rise":"0.05%","time":"22:49","volumn":"3.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.77","rise":"0.04%","time":"22:50","volumn":"3.73\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.34","rise":"0.17%","time":"22:51","volumn":"3.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.07","rise":"0.11%","time":"22:52","volumn":"3.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.26","rise":"0.15%","time":"22:53","volumn":"3.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.20","rise":"0.14%","time":"22:54","volumn":"3.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.45","rise":"0.20%","time":"22:55","volumn":"3.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.51","rise":"0.21%","time":"22:56","volumn":"3.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.58","rise":"0.23%","time":"22:57","volumn":"4.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.24","rise":"0.15%","time":"22:58","volumn":"4.06\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.70","rise":"0.25%","time":"22:59","volumn":"4.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.78","rise":"0.27%","time":"23:00","volumn":"4.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.50","rise":"0.21%","time":"23:01","volumn":"4.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.31","rise":"0.17%","time":"23:02","volumn":"4.19\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.44","rise":"0.19%","time":"23:03","volumn":"4.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.54","rise":"0.22%","time":"23:04","volumn":"4.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.57","rise":"0.22%","time":"23:05","volumn":"4.24\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.60","rise":"0.23%","time":"23:06","volumn":"4.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.61","rise":"0.23%","time":"23:07","volumn":"4.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.35","rise":"0.17%","time":"23:08","volumn":"4.28\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.21","rise":"0.14%","time":"23:09","volumn":"4.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.25","rise":"0.15%","time":"23:10","volumn":"4.33\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.62","rise":"0.24%","time":"23:11","volumn":"4.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.70","rise":"0.25%","time":"23:12","volumn":"4.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.73","rise":"0.26%","time":"23:13","volumn":"4.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.66","rise":"0.24%","time":"23:14","volumn":"4.41\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.67","rise":"0.25%","time":"23:15","volumn":"4.43\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.72","rise":"0.26%","time":"23:16","volumn":"4.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.34","rise":"0.17%","time":"23:17","volumn":"4.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.27","rise":"0.16%","time":"23:18","volumn":"4.49\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.38","rise":"0.18%","time":"23:19","volumn":"4.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.58","rise":"0.23%","time":"23:20","volumn":"4.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.79","rise":"0.27%","time":"23:21","volumn":"4.56\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.40","rise":"0.19%","time":"23:22","volumn":"4.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.33","rise":"0.17%","time":"23:23","volumn":"4.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.37","rise":"0.18%","time":"23:24","volumn":"4.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.41","rise":"0.19%","time":"23:25","volumn":"4.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.17","rise":"0.13%","time":"23:26","volumn":"4.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.01","rise":"0.10%","time":"23:27","volumn":"4.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.93","rise":"0.08%","time":"23:28","volumn":"4.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.83","rise":"0.06%","time":"23:29","volumn":"4.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.92","rise":"0.08%","time":"23:30","volumn":"4.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.99","rise":"0.09%","time":"23:31","volumn":"4.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.18","rise":"0.14%","time":"23:32","volumn":"4.79\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.38","rise":"0.18%","time":"23:33","volumn":"4.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.20","rise":"0.14%","time":"23:34","volumn":"4.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.25","rise":"0.15%","time":"23:35","volumn":"4.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.32","rise":"0.17%","time":"23:36","volumn":"4.84\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.36","rise":"0.18%","time":"23:37","volumn":"4.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.20","rise":"0.14%","time":"23:38","volumn":"4.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.20","rise":"0.14%","time":"23:39","volumn":"4.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.98","rise":"0.09%","time":"23:40","volumn":"4.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.84","rise":"0.06%","time":"23:41","volumn":"4.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.76","rise":"0.04%","time":"23:42","volumn":"4.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.73","rise":"0.03%","time":"23:43","volumn":"4.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.54","rise":"-0.01%","time":"23:44","volumn":"4.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.61","rise":"0.01%","time":"23:45","volumn":"4.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.66","rise":"0.02%","time":"23:46","volumn":"5.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.48","rise":"-0.02%","time":"23:47","volumn":"5.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.33","rise":"-0.06%","time":"23:48","volumn":"5.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.29","rise":"-0.07%","time":"23:49","volumn":"5.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.28","rise":"-0.07%","time":"23:50","volumn":"5.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.28","rise":"-0.07%","time":"23:51","volumn":"5.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.61","rise":"0.01%","time":"23:52","volumn":"5.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.68","rise":"0.02%","time":"23:53","volumn":"5.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.62","rise":"0.01%","time":"23:54","volumn":"5.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.62","rise":"0.01%","time":"23:55","volumn":"5.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.90","rise":"0.07%","time":"23:56","volumn":"5.20\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.95","rise":"0.08%","time":"23:57","volumn":"5.22\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.04","rise":"0.10%","time":"23:58","volumn":"5.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"442.27","rise":"0.16%","time":"23:59","volumn":"5.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.52","rise":"0.21%","time":"00:00","volumn":"5.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.33","rise":"0.17%","time":"00:01","volumn":"5.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.51","rise":"0.21%","time":"00:02","volumn":"5.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.59","rise":"0.23%","time":"00:03","volumn":"5.34\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.55","rise":"0.22%","time":"00:04","volumn":"5.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.74","rise":"0.26%","time":"00:05","volumn":"5.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.77","rise":"0.27%","time":"00:06","volumn":"5.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.82","rise":"0.28%","time":"00:07","volumn":"5.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.74","rise":"0.26%","time":"00:08","volumn":"5.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.63","rise":"0.24%","time":"00:09","volumn":"5.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.59","rise":"0.23%","time":"00:10","volumn":"5.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.76","rise":"0.27%","time":"00:11","volumn":"5.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.83","rise":"0.28%","time":"00:12","volumn":"5.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.95","rise":"0.31%","time":"00:13","volumn":"5.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.90","rise":"0.30%","time":"00:14","volumn":"5.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.92","rise":"0.30%","time":"00:15","volumn":"5.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.85","rise":"0.29%","time":"00:16","volumn":"5.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.89","rise":"0.30%","time":"00:17","volumn":"5.61\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.81","rise":"0.28%","time":"00:18","volumn":"5.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.77","rise":"0.27%","time":"00:19","volumn":"5.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.81","rise":"0.28%","time":"00:20","volumn":"5.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.95","rise":"0.31%","time":"00:21","volumn":"5.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.95","rise":"0.31%","time":"00:22","volumn":"5.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.94","rise":"0.31%","time":"00:23","volumn":"5.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.86","rise":"0.29%","time":"00:24","volumn":"5.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.71","rise":"0.26%","time":"00:25","volumn":"5.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.68","rise":"0.25%","time":"00:26","volumn":"5.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.90","rise":"0.30%","time":"00:27","volumn":"5.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.93","rise":"0.31%","time":"00:28","volumn":"5.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.68","rise":"0.25%","time":"00:29","volumn":"5.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.60","rise":"0.23%","time":"00:30","volumn":"5.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.44","rise":"0.19%","time":"00:31","volumn":"5.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.34","rise":"0.17%","time":"00:32","volumn":"5.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.18","rise":"0.14%","time":"00:33","volumn":"5.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.28","rise":"0.16%","time":"00:34","volumn":"5.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.37","rise":"0.18%","time":"00:35","volumn":"5.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.46","rise":"0.20%","time":"00:36","volumn":"5.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.45","rise":"0.20%","time":"00:37","volumn":"5.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.47","rise":"0.20%","time":"00:38","volumn":"5.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.56","rise":"0.22%","time":"00:39","volumn":"5.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.50","rise":"0.21%","time":"00:40","volumn":"5.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.23","rise":"0.15%","time":"00:41","volumn":"5.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.21","rise":"0.14%","time":"00:42","volumn":"5.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.29","rise":"0.16%","time":"00:43","volumn":"5.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.42","rise":"0.19%","time":"00:44","volumn":"5.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.45","rise":"0.20%","time":"00:45","volumn":"5.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.63","rise":"0.24%","time":"00:46","volumn":"6.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.58","rise":"0.23%","time":"00:47","volumn":"6.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.54","rise":"0.22%","time":"00:48","volumn":"6.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.44","rise":"0.19%","time":"00:49","volumn":"6.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.59","rise":"0.23%","time":"00:50","volumn":"6.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.66","rise":"0.24%","time":"00:51","volumn":"6.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.72","rise":"0.26%","time":"00:52","volumn":"6.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.64","rise":"0.24%","time":"00:53","volumn":"6.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.50","rise":"0.21%","time":"00:54","volumn":"6.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.35","rise":"0.18%","time":"00:55","volumn":"6.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.36","rise":"0.18%","time":"00:56","volumn":"6.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.51","rise":"0.21%","time":"00:57","volumn":"6.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.53","rise":"0.22%","time":"00:58","volumn":"6.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.40","rise":"0.19%","time":"00:59","volumn":"6.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.39","rise":"0.18%","time":"01:00","volumn":"6.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.32","rise":"0.17%","time":"01:01","volumn":"6.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.31","rise":"0.17%","time":"01:02","volumn":"6.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.39","rise":"0.18%","time":"01:03","volumn":"6.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.22","rise":"0.14%","time":"01:04","volumn":"6.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.00","rise":"0.09%","time":"01:05","volumn":"6.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.00","rise":"0.09%","time":"01:06","volumn":"6.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.93","rise":"0.08%","time":"01:07","volumn":"6.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.19","rise":"0.14%","time":"01:08","volumn":"6.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.14","rise":"0.13%","time":"01:09","volumn":"6.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.23","rise":"0.15%","time":"01:10","volumn":"6.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.21","rise":"0.14%","time":"01:11","volumn":"6.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.09","rise":"0.12%","time":"01:12","volumn":"6.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.14","rise":"0.13%","time":"01:13","volumn":"6.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.22","rise":"0.14%","time":"01:14","volumn":"6.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.25","rise":"0.15%","time":"01:15","volumn":"6.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.41","rise":"0.19%","time":"01:16","volumn":"6.34\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.27","rise":"0.16%","time":"01:17","volumn":"6.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.12","rise":"0.12%","time":"01:18","volumn":"6.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.82","rise":"0.05%","time":"01:19","volumn":"6.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.95","rise":"0.08%","time":"01:20","volumn":"6.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.10","rise":"0.12%","time":"01:21","volumn":"6.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.12","rise":"0.12%","time":"01:22","volumn":"6.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.13","rise":"0.12%","time":"01:23","volumn":"6.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.99","rise":"0.09%","time":"01:24","volumn":"6.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.02","rise":"0.10%","time":"01:25","volumn":"6.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.19","rise":"0.14%","time":"01:26","volumn":"6.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.27","rise":"0.16%","time":"01:27","volumn":"6.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.32","rise":"0.17%","time":"01:28","volumn":"6.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.47","rise":"0.20%","time":"01:29","volumn":"6.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.56","rise":"0.22%","time":"01:30","volumn":"6.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.68","rise":"0.25%","time":"01:31","volumn":"6.52\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.77","rise":"0.27%","time":"01:32","volumn":"6.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.73","rise":"0.26%","time":"01:33","volumn":"6.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.75","rise":"0.26%","time":"01:34","volumn":"6.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.87","rise":"0.29%","time":"01:35","volumn":"6.66\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.82","rise":"0.28%","time":"01:36","volumn":"6.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.77","rise":"0.27%","time":"01:37","volumn":"6.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.85","rise":"0.29%","time":"01:38","volumn":"6.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.92","rise":"0.30%","time":"01:39","volumn":"6.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.92","rise":"0.30%","time":"01:40","volumn":"6.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.73","rise":"0.26%","time":"01:41","volumn":"6.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.51","rise":"0.21%","time":"01:42","volumn":"6.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.50","rise":"0.21%","time":"01:43","volumn":"6.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.43","rise":"0.19%","time":"01:44","volumn":"6.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.61","rise":"0.23%","time":"01:45","volumn":"6.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.73","rise":"0.26%","time":"01:46","volumn":"6.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.71","rise":"0.26%","time":"01:47","volumn":"6.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.67","rise":"0.25%","time":"01:48","volumn":"6.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.70","rise":"0.25%","time":"01:49","volumn":"6.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.67","rise":"0.25%","time":"01:50","volumn":"6.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.67","rise":"0.25%","time":"01:51","volumn":"6.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.59","rise":"0.23%","time":"01:52","volumn":"6.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.57","rise":"0.22%","time":"01:53","volumn":"6.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.65","rise":"0.24%","time":"01:54","volumn":"6.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.63","rise":"0.24%","time":"01:55","volumn":"6.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.52","rise":"0.21%","time":"01:56","volumn":"6.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.39","rise":"0.18%","time":"01:57","volumn":"6.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.25","rise":"0.15%","time":"01:58","volumn":"6.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.26","rise":"0.15%","time":"01:59","volumn":"7.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.48","rise":"0.20%","time":"02:00","volumn":"7.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.25","rise":"0.15%","time":"02:01","volumn":"7.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.19","rise":"0.14%","time":"02:02","volumn":"7.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.13","rise":"0.12%","time":"02:03","volumn":"7.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.11","rise":"0.12%","time":"02:04","volumn":"7.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.24","rise":"0.15%","time":"02:05","volumn":"7.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.32","rise":"0.17%","time":"02:06","volumn":"7.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.34","rise":"0.17%","time":"02:07","volumn":"7.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.24","rise":"0.15%","time":"02:08","volumn":"7.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.15","rise":"0.13%","time":"02:09","volumn":"7.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.95","rise":"0.08%","time":"02:10","volumn":"7.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.96","rise":"0.09%","time":"02:11","volumn":"7.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.92","rise":"0.08%","time":"02:12","volumn":"7.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.94","rise":"0.08%","time":"02:13","volumn":"7.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.98","rise":"0.09%","time":"02:14","volumn":"7.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.02","rise":"0.10%","time":"02:15","volumn":"7.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.86","rise":"0.06%","time":"02:16","volumn":"7.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.70","rise":"0.03%","time":"02:17","volumn":"7.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.81","rise":"0.05%","time":"02:18","volumn":"7.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.95","rise":"0.08%","time":"02:19","volumn":"7.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.93","rise":"0.08%","time":"02:20","volumn":"7.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.90","rise":"0.07%","time":"02:21","volumn":"7.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.82","rise":"0.05%","time":"02:22","volumn":"7.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.06","rise":"0.11%","time":"02:23","volumn":"7.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.14","rise":"0.13%","time":"02:24","volumn":"7.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.28","rise":"0.16%","time":"02:25","volumn":"7.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.40","rise":"0.19%","time":"02:26","volumn":"7.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.43","rise":"0.19%","time":"02:27","volumn":"7.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.40","rise":"0.19%","time":"02:28","volumn":"7.52\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.43","rise":"0.19%","time":"02:29","volumn":"7.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.36","rise":"0.18%","time":"02:30","volumn":"7.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.40","rise":"0.19%","time":"02:31","volumn":"7.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.35","rise":"0.17%","time":"02:32","volumn":"7.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.38","rise":"0.18%","time":"02:33","volumn":"7.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.21","rise":"0.14%","time":"02:34","volumn":"7.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.27","rise":"0.16%","time":"02:35","volumn":"7.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.20","rise":"0.14%","time":"02:36","volumn":"7.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.21","rise":"0.14%","time":"02:37","volumn":"7.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.20","rise":"0.14%","time":"02:38","volumn":"7.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.12","rise":"0.12%","time":"02:39","volumn":"7.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.26","rise":"0.15%","time":"02:40","volumn":"7.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.04","rise":"0.10%","time":"02:41","volumn":"7.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.89","rise":"0.07%","time":"02:42","volumn":"7.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.83","rise":"0.06%","time":"02:43","volumn":"7.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.87","rise":"0.07%","time":"02:44","volumn":"7.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.06","rise":"0.11%","time":"02:45","volumn":"7.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.12","rise":"0.12%","time":"02:46","volumn":"7.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.03","rise":"0.10%","time":"02:47","volumn":"7.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.01","rise":"0.10%","time":"02:48","volumn":"7.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.02","rise":"0.10%","time":"02:49","volumn":"7.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.15","rise":"0.13%","time":"02:50","volumn":"7.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.23","rise":"0.15%","time":"02:51","volumn":"7.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.32","rise":"0.17%","time":"02:52","volumn":"7.87\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.36","rise":"0.18%","time":"02:53","volumn":"7.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.48","rise":"0.20%","time":"02:54","volumn":"7.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.69","rise":"0.25%","time":"02:55","volumn":"7.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.47","rise":"0.20%","time":"02:56","volumn":"7.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.36","rise":"0.18%","time":"02:57","volumn":"7.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.31","rise":"0.17%","time":"02:58","volumn":"8.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.33","rise":"0.17%","time":"02:59","volumn":"8.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.30","rise":"0.16%","time":"03:00","volumn":"8.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.15","rise":"0.13%","time":"03:01","volumn":"8.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.20","rise":"0.14%","time":"03:02","volumn":"8.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.15","rise":"0.13%","time":"03:03","volumn":"8.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.25","rise":"0.15%","time":"03:04","volumn":"8.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.36","rise":"0.18%","time":"03:05","volumn":"8.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.35","rise":"0.17%","time":"03:06","volumn":"8.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.37","rise":"0.18%","time":"03:07","volumn":"8.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.23","rise":"0.15%","time":"03:08","volumn":"8.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.31","rise":"0.17%","time":"03:09","volumn":"8.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.31","rise":"0.17%","time":"03:10","volumn":"8.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.19","rise":"0.14%","time":"03:11","volumn":"8.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.30","rise":"0.16%","time":"03:12","volumn":"8.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.21","rise":"0.14%","time":"03:13","volumn":"8.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.17","rise":"0.13%","time":"03:14","volumn":"8.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.10","rise":"0.12%","time":"03:15","volumn":"8.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.08","rise":"0.11%","time":"03:16","volumn":"8.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.25","rise":"0.15%","time":"03:17","volumn":"8.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.23","rise":"0.15%","time":"03:18","volumn":"8.34\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.29","rise":"0.16%","time":"03:19","volumn":"8.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.28","rise":"0.16%","time":"03:20","volumn":"8.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.10","rise":"0.12%","time":"03:21","volumn":"8.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.12","rise":"0.12%","time":"03:22","volumn":"8.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.16","rise":"0.13%","time":"03:23","volumn":"8.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.24","rise":"0.15%","time":"03:24","volumn":"8.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.18","rise":"0.14%","time":"03:25","volumn":"8.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.26","rise":"0.15%","time":"03:26","volumn":"8.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.99","rise":"0.09%","time":"03:27","volumn":"8.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.06","rise":"0.11%","time":"03:28","volumn":"8.53\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.08","rise":"0.11%","time":"03:29","volumn":"8.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.18","rise":"0.14%","time":"03:30","volumn":"8.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.05","rise":"0.11%","time":"03:31","volumn":"8.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.08","rise":"0.11%","time":"03:32","volumn":"8.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.15","rise":"0.13%","time":"03:33","volumn":"8.61\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.17","rise":"0.13%","time":"03:34","volumn":"8.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.13","rise":"0.12%","time":"03:35","volumn":"8.66\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.23","rise":"0.15%","time":"03:36","volumn":"8.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.11","rise":"0.12%","time":"03:37","volumn":"8.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.02","rise":"0.10%","time":"03:38","volumn":"8.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.90","rise":"0.07%","time":"03:39","volumn":"8.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.76","rise":"0.04%","time":"03:40","volumn":"8.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.80","rise":"0.05%","time":"03:41","volumn":"8.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.88","rise":"0.07%","time":"03:42","volumn":"8.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.78","rise":"0.04%","time":"03:43","volumn":"8.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.83","rise":"0.06%","time":"03:44","volumn":"8.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.75","rise":"0.04%","time":"03:45","volumn":"8.94\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.95","rise":"0.08%","time":"03:46","volumn":"8.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.13","rise":"0.12%","time":"03:47","volumn":"9.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.21","rise":"0.14%","time":"03:48","volumn":"9.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.23","rise":"0.15%","time":"03:49","volumn":"9.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.15","rise":"0.13%","time":"03:50","volumn":"9.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.97","rise":"0.09%","time":"03:51","volumn":"9.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.00","rise":"0.10%","time":"03:52","volumn":"9.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.88","rise":"0.07%","time":"03:53","volumn":"9.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.80","rise":"0.05%","time":"03:54","volumn":"9.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.66","rise":"0.02%","time":"03:55","volumn":"9.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"441.87","rise":"0.07%","time":"03:56","volumn":"9.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.30","rise":"0.16%","time":"03:57","volumn":"9.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.24","rise":"0.15%","time":"03:58","volumn":"9.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.32","rise":"0.17%","time":"03:59","volumn":"9.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"442.57","rise":"0.22%","time":"04:00","volumn":"12.93\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":"1292.56\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/03","2024\/06\/13"]},"cy":{"o":["441.58","408.66","375.74","342.81","309.89"]},"cyrate":{"o":["31.79%","21.97%","12.14%","2.31%","-7.51%"]},"p":[{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"335.06","rise":"0","time":"07\/03","volumn":"12.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"335.22","rise":"0.05%","time":"07\/05","volumn":"18.16\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"338.34","rise":"0.98%","time":"07\/06","volumn":"28.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"334.29","rise":"-0.23%","time":"07\/07","volumn":"21.19\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"328.90","rise":"-1.84%","time":"07\/10","volumn":"32.78\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"329.54","rise":"-1.65%","time":"07\/11","volumn":"26.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"334.27","rise":"-0.24%","time":"07\/12","volumn":"29.98\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"339.73","rise":"1.39%","time":"07\/13","volumn":"20.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"342.31","rise":"2.16%","time":"07\/14","volumn":"28.32\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"342.80","rise":"2.31%","time":"07\/17","volumn":"20.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"356.56","rise":"6.42%","time":"07\/18","volumn":"64.78\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"352.15","rise":"5.10%","time":"07\/19","volumn":"39.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"343.94","rise":"2.65%","time":"07\/20","volumn":"33.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"340.84","rise":"1.73%","time":"07\/21","volumn":"69.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"342.18","rise":"2.12%","time":"07\/24","volumn":"26.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"348.05","rise":"3.88%","time":"07\/25","volumn":"41.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"334.84","rise":"-0.07%","time":"07\/26","volumn":"58.35\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"327.79","rise":"-2.17%","time":"07\/27","volumn":"39.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"335.44","rise":"0.11%","time":"07\/28","volumn":"28.47\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"332.99","rise":"-0.62%","time":"07\/31","volumn":"25.43\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"333.41","rise":"-0.49%","time":"08\/01","volumn":"18.36\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"324.57","rise":"-3.13%","time":"08\/02","volumn":"27.74\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"323.73","rise":"-3.38%","time":"08\/03","volumn":"18.33\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"324.85","rise":"-3.05%","time":"08\/04","volumn":"23.73\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"327.18","rise":"-2.35%","time":"08\/07","volumn":"17.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"323.12","rise":"-3.56%","time":"08\/08","volumn":"22.31\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"319.30","rise":"-4.70%","time":"08\/09","volumn":"22.36\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"320.00","rise":"-4.49%","time":"08\/10","volumn":"20.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"318.08","rise":"-5.07%","time":"08\/11","volumn":"24.35\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"321.11","rise":"-4.16%","time":"08\/14","volumn":"18.82\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"318.93","rise":"-4.81%","time":"08\/15","volumn":"16.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"318.15","rise":"-5.05%","time":"08\/16","volumn":"19.19\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"314.63","rise":"-6.10%","time":"08\/17","volumn":"21.24\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"314.23","rise":"-6.22%","time":"08\/18","volumn":"24.75\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"319.63","rise":"-4.61%","time":"08\/21","volumn":"24.02\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"320.21","rise":"-4.43%","time":"08\/22","volumn":"16.09\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"324.75","rise":"-3.08%","time":"08\/23","volumn":"21.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"317.72","rise":"-5.18%","time":"08\/24","volumn":"23.26\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"320.73","rise":"-4.28%","time":"08\/25","volumn":"21.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"321.45","rise":"-4.06%","time":"08\/28","volumn":"14.80\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.16","rise":"-2.66%","time":"08\/29","volumn":"19.27\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"326.54","rise":"-2.54%","time":"08\/30","volumn":"15.22\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"325.51","rise":"-2.85%","time":"08\/31","volumn":"26.40\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"326.41","rise":"-2.58%","time":"09\/01","volumn":"14.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"331.30","rise":"-1.12%","time":"09\/05","volumn":"18.55\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"330.63","rise":"-1.32%","time":"09\/06","volumn":"17.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"327.66","rise":"-2.21%","time":"09\/07","volumn":"18.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"332.02","rise":"-0.91%","time":"09\/08","volumn":"19.54\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"335.69","rise":"0.19%","time":"09\/11","volumn":"16.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"329.52","rise":"-1.65%","time":"09\/12","volumn":"17.56\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"333.81","rise":"-0.37%","time":"09\/13","volumn":"16.54\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"336.45","rise":"0.41%","time":"09\/14","volumn":"20.24\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"327.97","rise":"-2.12%","time":"09\/15","volumn":"37.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"326.81","rise":"-2.46%","time":"09\/18","volumn":"16.83\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"326.40","rise":"-2.58%","time":"09\/19","volumn":"16.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"318.52","rise":"-4.94%","time":"09\/20","volumn":"21.41\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"317.28","rise":"-5.31%","time":"09\/21","volumn":"35.55\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"314.76","rise":"-6.06%","time":"09\/22","volumn":"21.44\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"315.29","rise":"-5.90%","time":"09\/25","volumn":"17.82\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"309.89","rise":"-7.51%","time":"09\/26","volumn":"26.28\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"310.54","rise":"-7.32%","time":"09\/27","volumn":"19.40\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"311.39","rise":"-7.06%","time":"09\/28","volumn":"19.66\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"313.50","rise":"-6.43%","time":"09\/29","volumn":"24.14\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"319.55","rise":"-4.63%","time":"10\/02","volumn":"20.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"311.14","rise":"-7.14%","time":"10\/03","volumn":"21.01\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"316.70","rise":"-5.48%","time":"10\/04","volumn":"20.68\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"317.11","rise":"-5.36%","time":"10\/05","volumn":"16.96\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"325.01","rise":"-3.00%","time":"10\/06","volumn":"25.66\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"327.57","rise":"-2.24%","time":"10\/09","volumn":"19.88\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"326.14","rise":"-2.66%","time":"10\/10","volumn":"20.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"330.17","rise":"-1.46%","time":"10\/11","volumn":"20.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"328.91","rise":"-1.84%","time":"10\/12","volumn":"19.30\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"325.48","rise":"-2.86%","time":"10\/13","volumn":"21.08\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"330.39","rise":"-1.39%","time":"10\/16","volumn":"22.14\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"329.81","rise":"-1.57%","time":"10\/17","volumn":"18.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"327.86","rise":"-2.15%","time":"10\/18","volumn":"23.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"329.07","rise":"-1.79%","time":"10\/19","volumn":"25.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"324.42","rise":"-3.18%","time":"10\/20","volumn":"25.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"327.07","rise":"-2.38%","time":"10\/23","volumn":"24.35\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"328.28","rise":"-2.02%","time":"10\/24","volumn":"30.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"338.42","rise":"1.00%","time":"10\/25","volumn":"54.99\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"325.64","rise":"-2.81%","time":"10\/26","volumn":"37.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"327.56","rise":"-2.24%","time":"10\/27","volumn":"29.84\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"335.06","rise":"0.00%","time":"10\/30","volumn":"22.82\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"335.86","rise":"0.24%","time":"10\/31","volumn":"20.26\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"343.82","rise":"2.61%","time":"11\/01","volumn":"28.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"346.07","rise":"3.29%","time":"11\/02","volumn":"24.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"350.55","rise":"4.62%","time":"11\/03","volumn":"23.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"354.28","rise":"5.74%","time":"11\/06","volumn":"23.81\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"358.28","rise":"6.93%","time":"11\/07","volumn":"25.80\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"360.95","rise":"7.73%","time":"11\/08","volumn":"26.73\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"358.44","rise":"6.98%","time":"11\/09","volumn":"24.80\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"367.42","rise":"9.66%","time":"11\/10","volumn":"28.04\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"364.43","rise":"8.77%","time":"11\/13","volumn":"19.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"368.02","rise":"9.84%","time":"11\/14","volumn":"27.64\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"368.17","rise":"9.88%","time":"11\/15","volumn":"26.80\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"374.67","rise":"11.82%","time":"11\/16","volumn":"27.15\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"368.35","rise":"9.94%","time":"11\/17","volumn":"40.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"375.94","rise":"12.20%","time":"11\/20","volumn":"52.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"371.57","rise":"10.90%","time":"11\/21","volumn":"28.28\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"376.35","rise":"12.32%","time":"11\/22","volumn":"23.34\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"375.93","rise":"12.20%","time":"11\/24","volumn":"9.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"377.11","rise":"12.55%","time":"11\/27","volumn":"22.15\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"381.20","rise":"13.77%","time":"11\/28","volumn":"20.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"377.35","rise":"12.62%","time":"11\/29","volumn":"28.94\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"377.41","rise":"12.64%","time":"11\/30","volumn":"30.53\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"373.01","rise":"11.33%","time":"12\/01","volumn":"33.02\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"367.64","rise":"9.72%","time":"12\/04","volumn":"32.04\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"371.02","rise":"10.73%","time":"12\/05","volumn":"22.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"367.30","rise":"9.62%","time":"12\/06","volumn":"21.16\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"369.45","rise":"10.26%","time":"12\/07","volumn":"23.10\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"372.73","rise":"11.24%","time":"12\/08","volumn":"20.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"369.80","rise":"10.37%","time":"12\/11","volumn":"27.68\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"372.88","rise":"11.29%","time":"12\/12","volumn":"24.79\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"372.87","rise":"11.28%","time":"12\/13","volumn":"30.68\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"364.43","rise":"8.77%","time":"12\/14","volumn":"43.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"369.23","rise":"10.20%","time":"12\/15","volumn":"78.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"371.15","rise":"10.77%","time":"12\/18","volumn":"20.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"371.76","rise":"10.95%","time":"12\/19","volumn":"20.58\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"369.12","rise":"10.17%","time":"12\/20","volumn":"26.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"372.04","rise":"11.04%","time":"12\/21","volumn":"17.69\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"373.08","rise":"11.35%","time":"12\/22","volumn":"17.09\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"373.16","rise":"11.37%","time":"12\/26","volumn":"12.66\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"372.57","rise":"11.20%","time":"12\/27","volumn":"14.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"373.78","rise":"11.56%","time":"12\/28","volumn":"14.30\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"374.54","rise":"11.78%","time":"12\/29","volumn":"18.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"369.37","rise":"10.24%","time":"01\/02","volumn":"25.23\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"369.10","rise":"10.16%","time":"01\/03","volumn":"23.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"366.44","rise":"9.37%","time":"01\/04","volumn":"20.87\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"366.25","rise":"9.31%","time":"01\/05","volumn":"20.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"373.19","rise":"11.38%","time":"01\/08","volumn":"23.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"374.29","rise":"11.71%","time":"01\/09","volumn":"20.81\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"381.27","rise":"13.79%","time":"01\/10","volumn":"25.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"383.13","rise":"14.35%","time":"01\/11","volumn":"27.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"386.97","rise":"15.49%","time":"01\/12","volumn":"21.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"388.77","rise":"16.03%","time":"01\/16","volumn":"27.15\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"387.97","rise":"15.79%","time":"01\/17","volumn":"22.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"392.37","rise":"17.10%","time":"01\/18","volumn":"23.35\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"397.17","rise":"18.54%","time":"01\/19","volumn":"29.27\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"395.01","rise":"17.89%","time":"01\/22","volumn":"26.88\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"397.40","rise":"18.61%","time":"01\/23","volumn":"20.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"401.06","rise":"19.70%","time":"01\/24","volumn":"23.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"403.37","rise":"20.39%","time":"01\/25","volumn":"20.93\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"402.43","rise":"20.11%","time":"01\/26","volumn":"17.78\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"408.22","rise":"21.83%","time":"01\/29","volumn":"24.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"407.09","rise":"21.50%","time":"01\/30","volumn":"31.97\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"396.08","rise":"18.21%","time":"01\/31","volumn":"47.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"402.28","rise":"20.06%","time":"02\/01","volumn":"30.53\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"409.72","rise":"22.28%","time":"02\/02","volumn":"28.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"404.15","rise":"20.62%","time":"02\/05","volumn":"25.30\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"403.99","rise":"20.57%","time":"02\/06","volumn":"18.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"412.55","rise":"23.13%","time":"02\/07","volumn":"22.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"412.61","rise":"23.15%","time":"02\/08","volumn":"21.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"419.05","rise":"25.07%","time":"02\/09","volumn":"22.01\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"413.76","rise":"23.49%","time":"02\/12","volumn":"21.18\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"404.82","rise":"20.82%","time":"02\/13","volumn":"27.78\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"408.74","rise":"21.99%","time":"02\/14","volumn":"20.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"405.81","rise":"21.12%","time":"02\/15","volumn":"21.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"403.31","rise":"20.37%","time":"02\/16","volumn":"22.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"402.04","rise":"19.99%","time":"02\/20","volumn":"24.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"401.43","rise":"19.81%","time":"02\/21","volumn":"17.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"410.90","rise":"22.63%","time":"02\/22","volumn":"26.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"409.59","rise":"22.24%","time":"02\/23","volumn":"16.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"406.79","rise":"21.41%","time":"02\/26","volumn":"16.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"406.73","rise":"21.39%","time":"02\/27","volumn":"14.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"406.97","rise":"21.46%","time":"02\/28","volumn":"13.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"412.89","rise":"23.23%","time":"02\/29","volumn":"31.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"414.75","rise":"23.78%","time":"03\/01","volumn":"17.80\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"414.17","rise":"23.61%","time":"03\/04","volumn":"17.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"401.90","rise":"19.95%","time":"03\/05","volumn":"26.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"401.34","rise":"19.78%","time":"03\/06","volumn":"22.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"408.39","rise":"21.89%","time":"03\/07","volumn":"18.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"405.47","rise":"21.01%","time":"03\/08","volumn":"17.96\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"403.77","rise":"20.51%","time":"03\/11","volumn":"16.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"414.53","rise":"23.72%","time":"03\/12","volumn":"22.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"414.35","rise":"23.66%","time":"03\/13","volumn":"17.10\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"424.47","rise":"26.68%","time":"03\/14","volumn":"34.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"415.67","rise":"24.06%","time":"03\/15","volumn":"45.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"416.57","rise":"24.33%","time":"03\/18","volumn":"20.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"420.66","rise":"25.55%","time":"03\/19","volumn":"19.84\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"424.48","rise":"26.69%","time":"03\/20","volumn":"17.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"428.62","rise":"27.92%","time":"03\/21","volumn":"21.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.99","rise":"27.74%","time":"03\/22","volumn":"17.65\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.11","rise":"25.98%","time":"03\/25","volumn":"18.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"420.90","rise":"25.62%","time":"03\/26","volumn":"16.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.68","rise":"25.55%","time":"03\/27","volumn":"16.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.97","rise":"25.34%","time":"03\/28","volumn":"21.87\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"423.82","rise":"26.49%","time":"04\/01","volumn":"16.32\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"420.69","rise":"25.56%","time":"04\/02","volumn":"17.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"419.70","rise":"25.26%","time":"04\/03","volumn":"16.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"417.13","rise":"24.49%","time":"04\/04","volumn":"19.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"424.77","rise":"26.77%","time":"04\/05","volumn":"16.55\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"423.84","rise":"26.50%","time":"04\/08","volumn":"14.27\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"425.53","rise":"27.00%","time":"04\/09","volumn":"12.51\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"422.51","rise":"26.10%","time":"04\/10","volumn":"16.22\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"427.18","rise":"27.49%","time":"04\/11","volumn":"17.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"421.15","rise":"25.69%","time":"04\/12","volumn":"19.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"412.89","rise":"23.23%","time":"04\/15","volumn":"20.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"413.83","rise":"23.51%","time":"04\/16","volumn":"16.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"411.09","rise":"22.69%","time":"04\/17","volumn":"15.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"403.52","rise":"20.43%","time":"04\/18","volumn":"21.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"398.37","rise":"18.90%","time":"04\/19","volumn":"30.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"400.21","rise":"19.44%","time":"04\/22","volumn":"20.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"406.82","rise":"21.42%","time":"04\/23","volumn":"15.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"408.31","rise":"21.86%","time":"04\/24","volumn":"15.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"398.29","rise":"18.87%","time":"04\/25","volumn":"40.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"405.57","rise":"21.04%","time":"04\/26","volumn":"29.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"401.50","rise":"19.83%","time":"04\/29","volumn":"19.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"388.58","rise":"15.97%","time":"04\/30","volumn":"28.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"394.19","rise":"17.65%","time":"05\/01","volumn":"23.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"397.09","rise":"18.51%","time":"05\/02","volumn":"17.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"405.91","rise":"21.15%","time":"05\/03","volumn":"17.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"412.79","rise":"23.20%","time":"05\/06","volumn":"17.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"408.59","rise":"21.95%","time":"05\/07","volumn":"20.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"409.79","rise":"22.30%","time":"05\/08","volumn":"11.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"411.57","rise":"22.83%","time":"05\/09","volumn":"14.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"413.99","rise":"23.56%","time":"05\/10","volumn":"13.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"412.97","rise":"23.25%","time":"05\/13","volumn":"15.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"415.81","rise":"24.10%","time":"05\/14","volumn":"15.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"423.08","rise":"26.27%","time":"05\/15","volumn":"22.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"420.99","rise":"25.65%","time":"05\/16","volumn":"17.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.21","rise":"25.41%","time":"05\/17","volumn":"15.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.34","rise":"26.94%","time":"05\/20","volumn":"16.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.04","rise":"28.05%","time":"05\/21","volumn":"21.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.52","rise":"28.49%","time":"05\/22","volumn":"18.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.00","rise":"27.44%","time":"05\/23","volumn":"17.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.16","rise":"28.38%","time":"05\/24","volumn":"11.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"430.32","rise":"28.43%","time":"05\/28","volumn":"15.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"429.17","rise":"28.09%","time":"05\/29","volumn":"15.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"414.67","rise":"23.76%","time":"05\/30","volumn":"28.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"415.13","rise":"23.90%","time":"05\/31","volumn":"48.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"413.52","rise":"23.42%","time":"06\/03","volumn":"17.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"416.07","rise":"24.18%","time":"06\/04","volumn":"14.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"424.01","rise":"26.55%","time":"06\/05","volumn":"16.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.52","rise":"26.70%","time":"06\/06","volumn":"14.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.85","rise":"26.50%","time":"06\/07","volumn":"13.62\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.87","rise":"27.70%","time":"06\/10","volumn":"14.00\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"432.68","rise":"29.14%","time":"06\/11","volumn":"14.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"441.06","rise":"31.64%","time":"06\/12","volumn":"22.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"441.58","rise":"31.79%","time":"06\/13","volumn":"15.96\u4e07"}],"points":"240"}}