请仔细阅读产品说明书或者在医务人员的指导下购买和使用。
爱尔康(ALC)股票股价,实时行情,新闻,财报,研报评级 新浪财经 新浪网
爱尔康(中国)眼科产品有限公司
爱尔康(ALC)股票股价 股价行情 财报 数据报告
{"amount":"9156.18\u4e07","changeAmount":"-0.86","close":"88.23","currentPrice":"87.37","currenttime":"2024-05-30 04:01:00","e":{"@attributes":{"datetime":"2024-05-30 04:01:00","e1":"87.37","e2":"-0.86","e3":"(-0.97%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/25","05\/28","05\/29"]},"cy":{"o":["90.94","90.24","89.53","88.83","88.13"]},"cyrate":{"o":["2.85%","2.06%","1.26%","0.47%","-0.33%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.42","rise":"0","time":"02:35","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.40","rise":"-0.02%","time":"02:40","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.40","rise":"-0.02%","time":"02:45","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.42","rise":"0.00%","time":"02:50","volumn":"80.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.42","rise":"-0.00%","time":"02:55","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.41","rise":"-0.01%","time":"03:00","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.46","rise":"0.05%","time":"03:05","volumn":"74.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.46","rise":"0.05%","time":"03:10","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.50","rise":"0.09%","time":"03:15","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.53","rise":"0.13%","time":"03:20","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.51","rise":"0.10%","time":"03:25","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.50","rise":"0.09%","time":"03:30","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.54","rise":"0.14%","time":"03:35","volumn":"113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.53","rise":"0.13%","time":"03:40","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.53","rise":"0.13%","time":"03:45","volumn":"129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.65","rise":"0.26%","time":"03:50","volumn":"284.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.62","rise":"0.23%","time":"03:55","volumn":"446.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"88.70","rise":"0.32%","time":"04:00","volumn":"3536.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.49","rise":"2.34%","time":"21:35","volumn":"459.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.42","rise":"2.26%","time":"21:40","volumn":"180.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.61","rise":"2.48%","time":"21:45","volumn":"267.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.54","rise":"2.40%","time":"21:50","volumn":"110.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.68","rise":"2.56%","time":"21:55","volumn":"186.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.66","rise":"2.53%","time":"22:00","volumn":"73.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.63","rise":"2.50%","time":"22:05","volumn":"168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.75","rise":"2.63%","time":"22:10","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.80","rise":"2.69%","time":"22:15","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.82","rise":"2.72%","time":"22:20","volumn":"153.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.56","rise":"2.42%","time":"22:25","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.53","rise":"2.38%","time":"22:30","volumn":"70.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.22","rise":"2.04%","time":"22:35","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.22","rise":"2.04%","time":"22:40","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.19","rise":"2.00%","time":"22:45","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.24","rise":"2.06%","time":"22:50","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.21","rise":"2.03%","time":"22:55","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.18","rise":"1.99%","time":"23:00","volumn":"34.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.19","rise":"2.00%","time":"23:05","volumn":"45.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.18","rise":"1.99%","time":"23:10","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.24","rise":"2.06%","time":"23:15","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.25","rise":"2.07%","time":"23:20","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.37","rise":"2.21%","time":"23:25","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.25","rise":"2.07%","time":"23:30","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.12","rise":"1.92%","time":"23:35","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.19","rise":"2.00%","time":"23:40","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.30","rise":"2.13%","time":"23:45","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.28","rise":"2.10%","time":"23:50","volumn":"68.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.34","rise":"2.17%","time":"23:55","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.41","rise":"2.25%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.48","rise":"2.33%","time":"00:05","volumn":"95.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.66","rise":"2.53%","time":"00:10","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.61","rise":"2.48%","time":"00:15","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.61","rise":"2.48%","time":"00:20","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.69","rise":"2.57%","time":"00:25","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.65","rise":"2.52%","time":"00:30","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.71","rise":"2.59%","time":"00:35","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.71","rise":"2.59%","time":"00:40","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.68","rise":"2.56%","time":"00:45","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.73","rise":"2.61%","time":"00:50","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.74","rise":"2.63%","time":"00:55","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.75","rise":"2.64%","time":"01:00","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.75","rise":"2.64%","time":"01:05","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.77","rise":"2.66%","time":"01:10","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.79","rise":"2.68%","time":"01:15","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.77","rise":"2.66%","time":"01:20","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.72","rise":"2.61%","time":"01:25","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.67","rise":"2.54%","time":"01:30","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.64","rise":"2.51%","time":"01:35","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.56","rise":"2.43%","time":"01:40","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.53","rise":"2.39%","time":"01:45","volumn":"45.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.57","rise":"2.43%","time":"01:50","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.66","rise":"2.53%","time":"01:55","volumn":"57.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.70","rise":"2.58%","time":"02:00","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.71","rise":"2.59%","time":"02:05","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.80","rise":"2.69%","time":"02:10","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.78","rise":"2.68%","time":"02:15","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.75","rise":"2.64%","time":"02:20","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.73","rise":"2.61%","time":"02:25","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.64","rise":"2.51%","time":"02:30","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.70","rise":"2.58%","time":"02:35","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.75","rise":"2.64%","time":"02:40","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.75","rise":"2.64%","time":"02:45","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.81","rise":"2.70%","time":"02:50","volumn":"67.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.68","rise":"2.56%","time":"02:55","volumn":"150.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.64","rise":"2.51%","time":"03:00","volumn":"61.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.80","rise":"2.69%","time":"03:05","volumn":"261.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.84","rise":"2.74%","time":"03:10","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.78","rise":"2.67%","time":"03:15","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.70","rise":"2.58%","time":"03:20","volumn":"175.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.74","rise":"2.63%","time":"03:25","volumn":"103.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.64","rise":"2.52%","time":"03:30","volumn":"92.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.68","rise":"2.56%","time":"03:35","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.73","rise":"2.61%","time":"03:40","volumn":"114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.57","rise":"2.43%","time":"03:45","volumn":"75.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.52","rise":"2.38%","time":"03:50","volumn":"151.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.56","rise":"2.42%","time":"03:55","volumn":"278.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.75","rise":"2.64%","time":"04:00","volumn":"1132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.94","rise":"2.85%","time":"21:35","volumn":"363.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.82","rise":"2.72%","time":"21:40","volumn":"87.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.81","rise":"2.70%","time":"21:45","volumn":"254.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.70","rise":"2.58%","time":"21:50","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.63","rise":"2.50%","time":"21:55","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.64","rise":"2.51%","time":"22:00","volumn":"92.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.69","rise":"2.57%","time":"22:05","volumn":"69.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.76","rise":"2.65%","time":"22:10","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.83","rise":"2.73%","time":"22:15","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.84","rise":"2.74%","time":"22:20","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.78","rise":"2.66%","time":"22:25","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.69","rise":"2.57%","time":"22:30","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.66","rise":"2.53%","time":"22:35","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.70","rise":"2.58%","time":"22:40","volumn":"65.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.60","rise":"2.47%","time":"22:45","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.50","rise":"2.35%","time":"22:50","volumn":"76.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.42","rise":"2.26%","time":"22:55","volumn":"524.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.35","rise":"2.18%","time":"23:00","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.52","rise":"2.38%","time":"23:05","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.63","rise":"2.50%","time":"23:10","volumn":"80.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.64","rise":"2.51%","time":"23:15","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.62","rise":"2.49%","time":"23:20","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.64","rise":"2.51%","time":"23:25","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.54","rise":"2.40%","time":"23:30","volumn":"92.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.62","rise":"2.49%","time":"23:35","volumn":"960.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.63","rise":"2.50%","time":"23:40","volumn":"152.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.48","rise":"2.34%","time":"23:45","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.44","rise":"2.29%","time":"23:50","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.47","rise":"2.32%","time":"23:55","volumn":"57.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.50","rise":"2.35%","time":"00:00","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.65","rise":"2.52%","time":"00:05","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.63","rise":"2.50%","time":"00:10","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.64","rise":"2.51%","time":"00:15","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.62","rise":"2.49%","time":"00:20","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.72","rise":"2.60%","time":"00:25","volumn":"87.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.75","rise":"2.64%","time":"00:30","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.77","rise":"2.65%","time":"00:35","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.74","rise":"2.63%","time":"00:40","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.74","rise":"2.63%","time":"00:45","volumn":"79.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.60","rise":"2.47%","time":"00:50","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.58","rise":"2.44%","time":"00:55","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.55","rise":"2.41%","time":"01:00","volumn":"81.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.54","rise":"2.40%","time":"01:05","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.54","rise":"2.40%","time":"01:10","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.58","rise":"2.44%","time":"01:15","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.46","rise":"2.31%","time":"01:20","volumn":"56.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.41","rise":"2.25%","time":"01:25","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.44","rise":"2.29%","time":"01:30","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.43","rise":"2.27%","time":"01:35","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.37","rise":"2.21%","time":"01:40","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.30","rise":"2.13%","time":"01:45","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.30","rise":"2.13%","time":"01:50","volumn":"44.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.27","rise":"2.09%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.20","rise":"2.01%","time":"02:00","volumn":"167.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.12","rise":"1.92%","time":"02:05","volumn":"65.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.07","rise":"1.87%","time":"02:10","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"90.13","rise":"1.94%","time":"02:15","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.98","rise":"1.77%","time":"02:20","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.94","rise":"1.71%","time":"02:25","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.91","rise":"1.69%","time":"02:30","volumn":"58.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.90","rise":"1.68%","time":"02:35","volumn":"47.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.97","rise":"1.75%","time":"02:40","volumn":"57.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.92","rise":"1.70%","time":"02:45","volumn":"84.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.84","rise":"1.61%","time":"02:50","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.73","rise":"1.48%","time":"02:55","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.72","rise":"1.47%","time":"03:00","volumn":"41.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.72","rise":"1.47%","time":"03:05","volumn":"83.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.79","rise":"1.55%","time":"03:10","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.75","rise":"1.51%","time":"03:15","volumn":"65.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.80","rise":"1.56%","time":"03:20","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.71","rise":"1.46%","time":"03:25","volumn":"85.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.74","rise":"1.49%","time":"03:30","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.74","rise":"1.49%","time":"03:35","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.77","rise":"1.53%","time":"03:40","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.77","rise":"1.53%","time":"03:45","volumn":"203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.72","rise":"1.47%","time":"03:50","volumn":"198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.68","rise":"1.43%","time":"03:55","volumn":"319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.76","rise":"1.52%","time":"04:00","volumn":"892.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.64","rise":"1.38%","time":"21:35","volumn":"96.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.58","rise":"1.31%","time":"21:40","volumn":"64.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.52","rise":"1.24%","time":"21:45","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.42","rise":"1.13%","time":"21:50","volumn":"45.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.40","rise":"1.11%","time":"21:55","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.42","rise":"1.13%","time":"22:00","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.46","rise":"1.18%","time":"22:05","volumn":"70.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.40","rise":"1.11%","time":"22:10","volumn":"60.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.36","rise":"1.06%","time":"22:15","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.37","rise":"1.08%","time":"22:20","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.44","rise":"1.15%","time":"22:25","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.44","rise":"1.15%","time":"22:30","volumn":"76.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.52","rise":"1.25%","time":"22:35","volumn":"57.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.54","rise":"1.27%","time":"22:40","volumn":"70.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.46","rise":"1.18%","time":"22:45","volumn":"85.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.58","rise":"1.31%","time":"22:50","volumn":"64.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.64","rise":"1.38%","time":"22:55","volumn":"93.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.61","rise":"1.35%","time":"23:00","volumn":"57.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.75","rise":"1.51%","time":"23:05","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.73","rise":"1.48%","time":"23:10","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.78","rise":"1.54%","time":"23:15","volumn":"41.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.78","rise":"1.54%","time":"23:20","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.80","rise":"1.56%","time":"23:25","volumn":"81.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.84","rise":"1.61%","time":"23:30","volumn":"492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.97","rise":"1.75%","time":"23:35","volumn":"238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.75","rise":"1.50%","time":"23:40","volumn":"257.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.72","rise":"1.47%","time":"23:45","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.55","rise":"1.27%","time":"23:50","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.53","rise":"1.25%","time":"23:55","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.59","rise":"1.32%","time":"00:00","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.50","rise":"1.22%","time":"00:05","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.50","rise":"1.22%","time":"00:10","volumn":"33.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.65","rise":"1.39%","time":"00:15","volumn":"102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.64","rise":"1.38%","time":"00:20","volumn":"54.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.64","rise":"1.38%","time":"00:25","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.67","rise":"1.42%","time":"00:30","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.65","rise":"1.39%","time":"00:35","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.57","rise":"1.30%","time":"00:40","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.54","rise":"1.27%","time":"00:45","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.55","rise":"1.28%","time":"00:50","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.61","rise":"1.35%","time":"00:55","volumn":"66.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.59","rise":"1.32%","time":"01:00","volumn":"54.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.52","rise":"1.25%","time":"01:05","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.51","rise":"1.23%","time":"01:10","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.61","rise":"1.34%","time":"01:15","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.61","rise":"1.34%","time":"01:20","volumn":"61.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.62","rise":"1.36%","time":"01:25","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.68","rise":"1.43%","time":"01:30","volumn":"64.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.63","rise":"1.37%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.62","rise":"1.36%","time":"01:40","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.59","rise":"1.33%","time":"01:45","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.55","rise":"1.28%","time":"01:50","volumn":"55.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.53","rise":"1.25%","time":"01:55","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.63","rise":"1.36%","time":"02:00","volumn":"80.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.61","rise":"1.35%","time":"02:05","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.63","rise":"1.37%","time":"02:10","volumn":"64.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.61","rise":"1.35%","time":"02:15","volumn":"60.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.59","rise":"1.33%","time":"02:20","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.56","rise":"1.29%","time":"02:25","volumn":"122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.51","rise":"1.23%","time":"02:30","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.58","rise":"1.31%","time":"02:35","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.53","rise":"1.26%","time":"02:40","volumn":"81.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.51","rise":"1.23%","time":"02:45","volumn":"33.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.56","rise":"1.29%","time":"02:50","volumn":"66.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.53","rise":"1.26%","time":"02:55","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.49","rise":"1.21%","time":"03:00","volumn":"84.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.51","rise":"1.23%","time":"03:05","volumn":"63.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.43","rise":"1.14%","time":"03:10","volumn":"61.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.48","rise":"1.20%","time":"03:15","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.50","rise":"1.22%","time":"03:20","volumn":"57.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.51","rise":"1.23%","time":"03:25","volumn":"65.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.48","rise":"1.20%","time":"03:30","volumn":"68.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.50","rise":"1.22%","time":"03:35","volumn":"88.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.55","rise":"1.28%","time":"03:40","volumn":"181.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.58","rise":"1.31%","time":"03:45","volumn":"78.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.64","rise":"1.38%","time":"03:50","volumn":"302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.50","rise":"1.22%","time":"03:55","volumn":"408.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"89.43","rise":"1.14%","time":"04:00","volumn":"878.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.60","rise":"1.34%","time":"21:35","volumn":"248.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.33","rise":"1.03%","time":"21:40","volumn":"83.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.24","rise":"0.93%","time":"21:45","volumn":"37.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.29","rise":"0.98%","time":"21:50","volumn":"38.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.25","rise":"0.94%","time":"21:55","volumn":"35.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.19","rise":"0.87%","time":"22:00","volumn":"27.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.18","rise":"0.86%","time":"22:05","volumn":"51.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.20","rise":"0.88%","time":"22:10","volumn":"52.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.15","rise":"0.83%","time":"22:15","volumn":"38.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.21","rise":"0.89%","time":"22:20","volumn":"42.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.03","rise":"0.69%","time":"22:25","volumn":"43.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.08","rise":"0.75%","time":"22:30","volumn":"32.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.01","rise":"0.67%","time":"22:35","volumn":"40.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.97","rise":"0.63%","time":"22:40","volumn":"34.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.99","rise":"0.65%","time":"22:45","volumn":"68.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"89.06","rise":"0.73%","time":"22:50","volumn":"57.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.98","rise":"0.63%","time":"22:55","volumn":"84.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.99","rise":"0.65%","time":"23:00","volumn":"81.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.92","rise":"0.56%","time":"23:05","volumn":"77.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.83","rise":"0.47%","time":"23:10","volumn":"187.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.82","rise":"0.45%","time":"23:15","volumn":"37.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.74","rise":"0.36%","time":"23:20","volumn":"24.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.64","rise":"0.25%","time":"23:25","volumn":"352.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.72","rise":"0.34%","time":"23:30","volumn":"1141.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.46","rise":"0.05%","time":"23:35","volumn":"321.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.55","rise":"0.15%","time":"23:40","volumn":"1173.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.58","rise":"0.18%","time":"23:45","volumn":"42.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.62","rise":"0.23%","time":"23:50","volumn":"44.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.65","rise":"0.26%","time":"23:55","volumn":"33.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.66","rise":"0.27%","time":"00:00","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.61","rise":"0.22%","time":"00:05","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.53","rise":"0.12%","time":"00:10","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.61","rise":"0.22%","time":"00:15","volumn":"47.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.67","rise":"0.28%","time":"00:20","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.65","rise":"0.26%","time":"00:25","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.60","rise":"0.20%","time":"00:30","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.59","rise":"0.20%","time":"00:35","volumn":"40.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.62","rise":"0.23%","time":"00:40","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.73","rise":"0.35%","time":"00:45","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.60","rise":"0.20%","time":"00:50","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.64","rise":"0.25%","time":"00:55","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.66","rise":"0.27%","time":"01:00","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.59","rise":"0.19%","time":"01:05","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.62","rise":"0.23%","time":"01:10","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.66","rise":"0.27%","time":"01:15","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.64","rise":"0.25%","time":"01:20","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.64","rise":"0.24%","time":"01:25","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.56","rise":"0.16%","time":"01:30","volumn":"49.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.53","rise":"0.13%","time":"01:35","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.52","rise":"0.11%","time":"01:40","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.48","rise":"0.07%","time":"01:45","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.38","rise":"-0.04%","time":"01:50","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.41","rise":"-0.01%","time":"01:55","volumn":"71.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.51","rise":"0.10%","time":"02:00","volumn":"47.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.48","rise":"0.07%","time":"02:05","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.47","rise":"0.05%","time":"02:10","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.38","rise":"-0.04%","time":"02:15","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.35","rise":"-0.08%","time":"02:20","volumn":"36.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.28","rise":"-0.16%","time":"02:25","volumn":"81.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.25","rise":"-0.19%","time":"02:30","volumn":"81.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.16","rise":"-0.29%","time":"02:35","volumn":"48.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.19","rise":"-0.26%","time":"02:40","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.20","rise":"-0.25%","time":"02:45","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.15","rise":"-0.30%","time":"02:50","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.13","rise":"-0.33%","time":"02:55","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.25","rise":"-0.19%","time":"03:00","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.25","rise":"-0.20%","time":"03:05","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.30","rise":"-0.13%","time":"03:10","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.25","rise":"-0.19%","time":"03:15","volumn":"83.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.20","rise":"-0.24%","time":"03:20","volumn":"45.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.23","rise":"-0.21%","time":"03:25","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.13","rise":"-0.33%","time":"03:30","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.22","rise":"-0.23%","time":"03:35","volumn":"109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.20","rise":"-0.25%","time":"03:40","volumn":"135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.25","rise":"-0.19%","time":"03:45","volumn":"79.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.28","rise":"-0.16%","time":"03:50","volumn":"111.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.26","rise":"-0.18%","time":"03:55","volumn":"204.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.23","rise":"-0.21%","time":"04:00","volumn":"1235.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.70","ratio":"-1.00%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"526.18","ratio":"-0.69%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"456.44","ratio":"-0.70%"}],"marketCapitalization":"431.96\u4ebf","maxPrice":"87.90","minPrice":"87.11","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/28"]},"cy":{"o":["90.75","87.39","84.03","80.67","77.31"]},"cyrate":{"o":["17.39%","13.31%","9.24%","5.16%","1.09%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"77.31","rise":"0","time":"04\/30","volumn":"5418.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.26","rise":"1.23%","time":"05\/01","volumn":"5259.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.15","rise":"1.09%","time":"05\/02","volumn":"4322.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.30","rise":"2.57%","time":"05\/03","volumn":"5947.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.14","rise":"3.66%","time":"05\/06","volumn":"6111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.70","rise":"4.39%","time":"05\/07","volumn":"9467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.08","rise":"3.58%","time":"05\/08","volumn":"6677.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"81.19","rise":"5.02%","time":"05\/09","volumn":"6714.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"81.74","rise":"5.73%","time":"05\/10","volumn":"1.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"80.65","rise":"4.32%","time":"05\/13","volumn":"1.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"89.28","rise":"15.49%","time":"05\/14","volumn":"1.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"89.97","rise":"16.38%","time":"05\/15","volumn":"1.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"89.06","rise":"15.20%","time":"05\/16","volumn":"6008.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"88.83","rise":"14.91%","time":"05\/17","volumn":"6336.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.10","rise":"13.96%","time":"05\/20","volumn":"6661.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.70","rise":"14.74%","time":"05\/21","volumn":"9854.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.75","rise":"17.39%","time":"05\/22","volumn":"7330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"89.76","rise":"16.11%","time":"05\/23","volumn":"8073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.43","rise":"15.68%","time":"05\/24","volumn":"6312.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.23","rise":"14.13%","time":"05\/28","volumn":"8277.00"}],"points":"20"},"open":"87.72","priceChangeRatio":"-0.97%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7231\u5c14\u5eb7","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["87.90","87.71","87.51","87.31","87.12"]},"cyrate":{"o":["-0.37%","-0.60%","-0.82%","-1.04%","-1.26%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"21:31","volumn":"1252.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.62","rise":"-0.69%","time":"21:32","volumn":"1287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.60","rise":"-0.71%","time":"21:33","volumn":"1331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.50","rise":"-0.83%","time":"21:34","volumn":"1412.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.73%","time":"21:35","volumn":"1452.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.62","rise":"-0.69%","time":"21:36","volumn":"1472.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.59","rise":"-0.73%","time":"21:37","volumn":"1495.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"21:38","volumn":"1542.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.69","rise":"-0.61%","time":"21:39","volumn":"1559.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.71","rise":"-0.59%","time":"21:40","volumn":"1568.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"21:41","volumn":"1603.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.68","rise":"-0.62%","time":"21:42","volumn":"1611.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"21:43","volumn":"1624.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.71","rise":"-0.59%","time":"21:44","volumn":"1638.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.68","rise":"-0.62%","time":"21:45","volumn":"1653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.67","rise":"-0.63%","time":"21:46","volumn":"1657.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"21:47","volumn":"1675.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.69","rise":"-0.62%","time":"21:48","volumn":"1706.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.71","rise":"-0.59%","time":"21:49","volumn":"1721.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.74","rise":"-0.56%","time":"21:50","volumn":"1733.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.75","rise":"-0.54%","time":"21:51","volumn":"1761.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.84","rise":"-0.44%","time":"21:52","volumn":"1784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.80","rise":"-0.49%","time":"21:53","volumn":"1796.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.78","rise":"-0.51%","time":"21:54","volumn":"1818.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.82","rise":"-0.46%","time":"21:55","volumn":"1837.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.85","rise":"-0.43%","time":"21:56","volumn":"1868.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.83","rise":"-0.45%","time":"21:57","volumn":"1892.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.77","rise":"-0.52%","time":"21:58","volumn":"1901.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.74","rise":"-0.56%","time":"21:59","volumn":"1907.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.73","rise":"-0.57%","time":"22:00","volumn":"1921.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.74","rise":"-0.56%","time":"22:01","volumn":"1989.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.73","rise":"-0.57%","time":"22:02","volumn":"2024.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.74","rise":"-0.56%","time":"22:03","volumn":"2048.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.76","rise":"-0.53%","time":"22:04","volumn":"2085.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.83","rise":"-0.45%","time":"22:05","volumn":"2115.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.84","rise":"-0.44%","time":"22:06","volumn":"2146.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.84","rise":"-0.44%","time":"22:07","volumn":"2164.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.83","rise":"-0.45%","time":"22:08","volumn":"2196.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.79","rise":"-0.50%","time":"22:09","volumn":"2205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.78","rise":"-0.51%","time":"22:10","volumn":"2215.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.76","rise":"-0.53%","time":"22:11","volumn":"2227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.71","rise":"-0.59%","time":"22:12","volumn":"2235.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"22:13","volumn":"2257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.62","rise":"-0.69%","time":"22:14","volumn":"2306.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.69","rise":"-0.61%","time":"22:15","volumn":"2324.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"22:16","volumn":"2367.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.72","rise":"-0.58%","time":"22:17","volumn":"2448.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.62","rise":"-0.69%","time":"22:18","volumn":"2511.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.62","rise":"-0.69%","time":"22:19","volumn":"2596.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"22:20","volumn":"2652.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"22:21","volumn":"2679.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.63","rise":"-0.68%","time":"22:22","volumn":"2714.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.60","rise":"-0.71%","time":"22:23","volumn":"2736.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.60","rise":"-0.71%","time":"22:24","volumn":"2773.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"22:25","volumn":"2822.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"22:26","volumn":"2867.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"22:27","volumn":"2879.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.72","rise":"-0.57%","time":"22:28","volumn":"2894.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.74","rise":"-0.56%","time":"22:29","volumn":"2913.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.74","rise":"-0.56%","time":"22:30","volumn":"2927.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.86","rise":"-0.42%","time":"22:31","volumn":"2985.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.86","rise":"-0.42%","time":"22:32","volumn":"3003.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.86","rise":"-0.42%","time":"22:33","volumn":"3027.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.86","rise":"-0.42%","time":"22:34","volumn":"3035.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.82","rise":"-0.46%","time":"22:35","volumn":"3049.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.90","rise":"-0.37%","time":"22:36","volumn":"3075.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.84","rise":"-0.44%","time":"22:37","volumn":"3094.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.83","rise":"-0.45%","time":"22:38","volumn":"3107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.83","rise":"-0.45%","time":"22:39","volumn":"3128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.80","rise":"-0.49%","time":"22:40","volumn":"3132.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.81","rise":"-0.48%","time":"22:41","volumn":"3139.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.81","rise":"-0.48%","time":"22:42","volumn":"3144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.80","rise":"-0.49%","time":"22:43","volumn":"3171.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.76","rise":"-0.53%","time":"22:44","volumn":"3180.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"22:45","volumn":"3191.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"22:46","volumn":"3208.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.72","rise":"-0.58%","time":"22:47","volumn":"3222.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.68","rise":"-0.62%","time":"22:48","volumn":"3242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.63","rise":"-0.68%","time":"22:49","volumn":"3266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.63","rise":"-0.68%","time":"22:50","volumn":"3296.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.60","rise":"-0.71%","time":"22:51","volumn":"3325.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"22:52","volumn":"3363.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.60","rise":"-0.71%","time":"22:53","volumn":"3372.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.56","rise":"-0.76%","time":"22:54","volumn":"3392.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.74%","time":"22:55","volumn":"3467.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.60","rise":"-0.71%","time":"22:56","volumn":"3512.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"22:57","volumn":"3565.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"22:58","volumn":"3645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.69","rise":"-0.61%","time":"22:59","volumn":"3669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"23:00","volumn":"3703.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.69","rise":"-0.61%","time":"23:01","volumn":"3730.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.69","rise":"-0.61%","time":"23:02","volumn":"3744.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"23:03","volumn":"3756.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"23:04","volumn":"3763.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.69","rise":"-0.61%","time":"23:05","volumn":"3796.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"23:06","volumn":"3809.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.70","rise":"-0.60%","time":"23:07","volumn":"3817.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.79","rise":"-0.50%","time":"23:08","volumn":"3852.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.78","rise":"-0.51%","time":"23:09","volumn":"3877.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.77","rise":"-0.52%","time":"23:10","volumn":"3886.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.61","rise":"-0.71%","time":"23:11","volumn":"3940.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.56","rise":"-0.76%","time":"23:12","volumn":"3978.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.57","rise":"-0.75%","time":"23:13","volumn":"4003.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.74%","time":"23:14","volumn":"4028.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.74%","time":"23:15","volumn":"4039.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.61","rise":"-0.70%","time":"23:16","volumn":"4091.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.59","rise":"-0.73%","time":"23:17","volumn":"4123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.74%","time":"23:18","volumn":"4254.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.74%","time":"23:19","volumn":"4264.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.56","rise":"-0.76%","time":"23:20","volumn":"4306.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.48","rise":"-0.85%","time":"23:21","volumn":"4438.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.50","rise":"-0.83%","time":"23:22","volumn":"4466.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.52","rise":"-0.80%","time":"23:23","volumn":"4493.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.54","rise":"-0.78%","time":"23:24","volumn":"4502.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.54","rise":"-0.78%","time":"23:25","volumn":"4504.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.59","rise":"-0.73%","time":"23:26","volumn":"4559.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.62","rise":"-0.69%","time":"23:27","volumn":"4580.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.61","rise":"-0.70%","time":"23:28","volumn":"4603.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.62","rise":"-0.69%","time":"23:29","volumn":"4610.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.66","rise":"-0.65%","time":"23:30","volumn":"4893.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"23:31","volumn":"4907.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.64","rise":"-0.67%","time":"23:32","volumn":"4907.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.74%","time":"23:33","volumn":"4911.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.58","rise":"-0.74%","time":"23:34","volumn":"4918.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.55","rise":"-0.77%","time":"23:35","volumn":"4928.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.48","rise":"-0.84%","time":"23:36","volumn":"4939.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.48","rise":"-0.85%","time":"23:37","volumn":"4943.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.47","rise":"-0.86%","time":"23:38","volumn":"4945.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.46","rise":"-0.88%","time":"23:39","volumn":"4950.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.45","rise":"-0.88%","time":"23:40","volumn":"4956.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.38","rise":"-0.96%","time":"23:41","volumn":"5027.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.44","rise":"-0.90%","time":"23:42","volumn":"5048.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.45","rise":"-0.88%","time":"23:43","volumn":"5053.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.48","rise":"-0.85%","time":"23:44","volumn":"5056.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.49","rise":"-0.84%","time":"23:45","volumn":"5061.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.44","rise":"-0.90%","time":"23:46","volumn":"5069.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.44","rise":"-0.90%","time":"23:47","volumn":"5069.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.44","rise":"-0.90%","time":"23:48","volumn":"5076.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.45","rise":"-0.88%","time":"23:49","volumn":"5081.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.42","rise":"-0.92%","time":"23:50","volumn":"5090.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.37","rise":"-0.97%","time":"23:51","volumn":"5106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.31","rise":"-1.04%","time":"23:52","volumn":"5113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.33","rise":"-1.02%","time":"23:53","volumn":"5117.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.33","rise":"-1.02%","time":"23:54","volumn":"5118.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.33","rise":"-1.02%","time":"23:55","volumn":"5140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.33","rise":"-1.02%","time":"23:56","volumn":"5140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.40","rise":"-0.94%","time":"23:57","volumn":"5241.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.40","rise":"-0.94%","time":"23:58","volumn":"5276.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"87.45","rise":"-0.88%","time":"23:59","volumn":"5294.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"00:00","volumn":"5294.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.46","rise":"-0.87%","time":"00:01","volumn":"5308.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.46","rise":"-0.87%","time":"00:02","volumn":"5311.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.46","rise":"-0.87%","time":"00:03","volumn":"5314.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.46","rise":"-0.87%","time":"00:04","volumn":"5318.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.98%","time":"00:05","volumn":"5345.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.98%","time":"00:06","volumn":"5347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.04%","time":"00:07","volumn":"5358.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.05%","time":"00:08","volumn":"5419.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.29","rise":"-1.07%","time":"00:09","volumn":"5428.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"00:10","volumn":"5436.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"00:11","volumn":"5439.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"00:12","volumn":"5441.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"00:13","volumn":"5446.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"00:14","volumn":"5446.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.25","rise":"-1.11%","time":"00:15","volumn":"5448.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.04%","time":"00:16","volumn":"5506.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.08%","time":"00:17","volumn":"5512.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.08%","time":"00:18","volumn":"5516.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.06%","time":"00:19","volumn":"5525.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.06%","time":"00:20","volumn":"5525.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"00:21","volumn":"5544.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"00:22","volumn":"5554.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.00%","time":"00:23","volumn":"5556.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.04%","time":"00:24","volumn":"5561.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.04%","time":"00:25","volumn":"5569.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.37","rise":"-0.97%","time":"00:26","volumn":"5620.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.96%","time":"00:27","volumn":"5629.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.96%","time":"00:28","volumn":"5634.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.96%","time":"00:29","volumn":"5639.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.96%","time":"00:30","volumn":"5645.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.37","rise":"-0.97%","time":"00:31","volumn":"5649.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"00:32","volumn":"5656.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"00:33","volumn":"5665.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"00:34","volumn":"5665.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"00:35","volumn":"5672.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"00:36","volumn":"5680.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"00:37","volumn":"5690.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"00:38","volumn":"5700.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"00:39","volumn":"5705.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.46","rise":"-0.87%","time":"00:40","volumn":"5724.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.48","rise":"-0.85%","time":"00:41","volumn":"5730.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.47","rise":"-0.87%","time":"00:42","volumn":"5736.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.47","rise":"-0.87%","time":"00:43","volumn":"5739.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.47","rise":"-0.87%","time":"00:44","volumn":"5740.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"00:45","volumn":"5753.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.47","rise":"-0.86%","time":"00:46","volumn":"5768.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.48","rise":"-0.85%","time":"00:47","volumn":"5787.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.49","rise":"-0.84%","time":"00:48","volumn":"5795.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"00:49","volumn":"5817.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"00:50","volumn":"5819.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"00:51","volumn":"5820.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"00:52","volumn":"5823.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"00:53","volumn":"5853.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"00:54","volumn":"5859.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"00:55","volumn":"5868.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"00:56","volumn":"5878.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"00:57","volumn":"5885.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.96%","time":"00:58","volumn":"5895.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"00:59","volumn":"5903.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"01:00","volumn":"5915.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"01:01","volumn":"5917.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.01%","time":"01:02","volumn":"5933.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.04%","time":"01:03","volumn":"5937.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.32","rise":"-1.03%","time":"01:04","volumn":"5955.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.35","rise":"-1.00%","time":"01:05","volumn":"5962.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.35","rise":"-1.00%","time":"01:06","volumn":"5978.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:07","volumn":"6017.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:08","volumn":"6018.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:09","volumn":"6035.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"01:10","volumn":"6049.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"01:11","volumn":"6057.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"01:12","volumn":"6062.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:13","volumn":"6084.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:14","volumn":"6109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.98%","time":"01:15","volumn":"6111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.98%","time":"01:16","volumn":"6111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.98%","time":"01:17","volumn":"6119.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.95%","time":"01:18","volumn":"6120.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:19","volumn":"6130.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:20","volumn":"6130.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.95%","time":"01:21","volumn":"6183.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"01:22","volumn":"6202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"01:23","volumn":"6220.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"01:24","volumn":"6235.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"01:25","volumn":"6238.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"01:26","volumn":"6238.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"01:27","volumn":"6240.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"01:28","volumn":"6245.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"01:29","volumn":"6252.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"01:30","volumn":"6260.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.43","rise":"-0.91%","time":"01:31","volumn":"6260.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"01:32","volumn":"6263.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"01:33","volumn":"6273.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"01:34","volumn":"6284.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:35","volumn":"6289.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"01:36","volumn":"6294.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"01:37","volumn":"6297.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.01%","time":"01:38","volumn":"6299.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.00%","time":"01:39","volumn":"6302.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.01%","time":"01:40","volumn":"6330.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"01:41","volumn":"6338.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"01:42","volumn":"6348.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.01%","time":"01:43","volumn":"6405.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.01%","time":"01:44","volumn":"6410.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"01:45","volumn":"6422.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.37","rise":"-0.97%","time":"01:46","volumn":"6433.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"01:47","volumn":"6456.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"01:48","volumn":"6458.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"01:49","volumn":"6460.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"01:50","volumn":"6462.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:51","volumn":"6467.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"01:52","volumn":"6469.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"01:53","volumn":"6475.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"01:54","volumn":"6479.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"01:55","volumn":"6488.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.47","rise":"-0.86%","time":"01:56","volumn":"6493.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.45","rise":"-0.88%","time":"01:57","volumn":"6501.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.46","rise":"-0.87%","time":"01:58","volumn":"6506.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"01:59","volumn":"6538.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:00","volumn":"6547.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:01","volumn":"6550.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"02:02","volumn":"6571.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"02:03","volumn":"6580.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"02:04","volumn":"6582.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"02:05","volumn":"6586.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"02:06","volumn":"6594.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:07","volumn":"6656.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:08","volumn":"6660.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"02:09","volumn":"6677.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"02:10","volumn":"6686.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"02:11","volumn":"6698.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.44","rise":"-0.90%","time":"02:12","volumn":"6703.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:13","volumn":"6717.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"02:14","volumn":"6730.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:15","volumn":"6755.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"02:16","volumn":"6758.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"02:17","volumn":"6778.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:18","volumn":"6782.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"02:19","volumn":"6805.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"02:20","volumn":"6809.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.41","rise":"-0.93%","time":"02:21","volumn":"6810.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:22","volumn":"6825.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:23","volumn":"6835.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.42","rise":"-0.92%","time":"02:24","volumn":"6847.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.95%","time":"02:25","volumn":"6860.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.39","rise":"-0.95%","time":"02:26","volumn":"6863.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"02:27","volumn":"6865.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.03%","time":"02:28","volumn":"6885.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.08%","time":"02:29","volumn":"6890.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.26","rise":"-1.10%","time":"02:30","volumn":"6898.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.26","rise":"-1.10%","time":"02:31","volumn":"6904.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.25","rise":"-1.11%","time":"02:32","volumn":"6938.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.05%","time":"02:33","volumn":"6994.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"02:34","volumn":"7002.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.07%","time":"02:35","volumn":"7004.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.07%","time":"02:36","volumn":"7008.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.26","rise":"-1.10%","time":"02:37","volumn":"7018.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.06%","time":"02:38","volumn":"7032.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.06%","time":"02:39","volumn":"7032.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.29","rise":"-1.07%","time":"02:40","volumn":"7038.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.29","rise":"-1.07%","time":"02:41","volumn":"7041.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.32","rise":"-1.03%","time":"02:42","volumn":"7071.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"02:43","volumn":"7079.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"02:44","volumn":"7080.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"02:45","volumn":"7092.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.04%","time":"02:46","volumn":"7111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.07%","time":"02:47","volumn":"7113.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.05%","time":"02:48","volumn":"7126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.01%","time":"02:49","volumn":"7132.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.01%","time":"02:50","volumn":"7136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.03%","time":"02:51","volumn":"7168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.03%","time":"02:52","volumn":"7171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.29","rise":"-1.07%","time":"02:53","volumn":"7187.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.05%","time":"02:54","volumn":"7195.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.07%","time":"02:55","volumn":"7208.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"02:56","volumn":"7217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.23","rise":"-1.13%","time":"02:57","volumn":"7241.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.24","rise":"-1.12%","time":"02:58","volumn":"7259.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"02:59","volumn":"7300.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"03:00","volumn":"7304.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.08%","time":"03:01","volumn":"7320.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.29","rise":"-1.07%","time":"03:02","volumn":"7337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.08%","time":"03:03","volumn":"7368.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.07%","time":"03:04","volumn":"7370.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.29","rise":"-1.07%","time":"03:05","volumn":"7375.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"03:06","volumn":"7388.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.26","rise":"-1.10%","time":"03:07","volumn":"7400.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.24","rise":"-1.12%","time":"03:08","volumn":"7423.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.25","rise":"-1.11%","time":"03:09","volumn":"7431.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"03:10","volumn":"7450.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"03:11","volumn":"7518.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.15","rise":"-1.22%","time":"03:12","volumn":"7540.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.16","rise":"-1.22%","time":"03:13","volumn":"7549.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.16","rise":"-1.22%","time":"03:14","volumn":"7550.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.17","rise":"-1.20%","time":"03:15","volumn":"7588.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.16","rise":"-1.21%","time":"03:16","volumn":"7603.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.19","rise":"-1.18%","time":"03:17","volumn":"7665.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.17","rise":"-1.20%","time":"03:18","volumn":"7686.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.17","rise":"-1.20%","time":"03:19","volumn":"7689.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.13","rise":"-1.25%","time":"03:20","volumn":"7719.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.12","rise":"-1.26%","time":"03:21","volumn":"7733.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.14","rise":"-1.24%","time":"03:22","volumn":"7755.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.18","rise":"-1.19%","time":"03:23","volumn":"7781.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"03:24","volumn":"7793.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"03:25","volumn":"7813.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"03:26","volumn":"7813.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.24","rise":"-1.12%","time":"03:27","volumn":"7830.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"03:28","volumn":"7842.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.26","rise":"-1.10%","time":"03:29","volumn":"7874.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.26","rise":"-1.10%","time":"03:30","volumn":"7893.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.25","rise":"-1.11%","time":"03:31","volumn":"7920.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.25","rise":"-1.11%","time":"03:32","volumn":"7946.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.25","rise":"-1.11%","time":"03:33","volumn":"7948.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.27","rise":"-1.09%","time":"03:34","volumn":"7972.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.05%","time":"03:35","volumn":"8010.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.05%","time":"03:36","volumn":"8022.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.31","rise":"-1.04%","time":"03:37","volumn":"8026.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.24","rise":"-1.12%","time":"03:38","volumn":"8062.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.24","rise":"-1.12%","time":"03:39","volumn":"8093.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"03:40","volumn":"8160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"03:41","volumn":"8171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.03%","time":"03:42","volumn":"8193.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.03%","time":"03:43","volumn":"8203.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"03:44","volumn":"8231.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.05%","time":"03:45","volumn":"8290.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.35","rise":"-1.00%","time":"03:46","volumn":"8349.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"03:47","volumn":"8393.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.32","rise":"-1.03%","time":"03:48","volumn":"8442.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.38","rise":"-0.96%","time":"03:49","volumn":"8516.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.40","rise":"-0.94%","time":"03:50","volumn":"8547.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.36","rise":"-0.99%","time":"03:51","volumn":"8641.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.30","rise":"-1.06%","time":"03:52","volumn":"8717.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.32","rise":"-1.03%","time":"03:53","volumn":"8799.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.34","rise":"-1.00%","time":"03:54","volumn":"8849.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.33","rise":"-1.02%","time":"03:55","volumn":"8933.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.22","rise":"-1.14%","time":"03:56","volumn":"9077.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.19","rise":"-1.18%","time":"03:57","volumn":"9203.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.25","rise":"-1.11%","time":"03:58","volumn":"9365.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.28","rise":"-1.07%","time":"03:59","volumn":"9529.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"87.37","rise":"-0.97%","time":"04:00","volumn":"1.05\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7231\u5c14\u5eb7[ALC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ALC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ALC.html?from=360search","volume":"104.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/05\/28"]},"cy":{"o":["90.75","85.39","80.02","74.66","69.30"]},"cyrate":{"o":["14.13%","7.38%","0.64%","-6.11%","-12.85%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"79.52","rise":"0","time":"06\/14","volumn":"7301.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"80.62","rise":"1.38%","time":"06\/15","volumn":"9829.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"81.00","rise":"1.86%","time":"06\/16","volumn":"9291.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"80.13","rise":"0.77%","time":"06\/20","volumn":"6864.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"79.89","rise":"0.47%","time":"06\/21","volumn":"4878.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"80.69","rise":"1.47%","time":"06\/22","volumn":"6811.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"80.23","rise":"0.89%","time":"06\/23","volumn":"5597.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"80.04","rise":"0.65%","time":"06\/26","volumn":"4949.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"80.10","rise":"0.73%","time":"06\/27","volumn":"5089.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"80.25","rise":"0.92%","time":"06\/28","volumn":"5030.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"80.65","rise":"1.42%","time":"06\/29","volumn":"3128.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"81.84","rise":"2.92%","time":"06\/30","volumn":"1.04\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"80.77","rise":"1.57%","time":"07\/03","volumn":"4698.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"81.13","rise":"2.02%","time":"07\/05","volumn":"8325.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"80.34","rise":"1.03%","time":"07\/06","volumn":"6338.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"80.43","rise":"1.14%","time":"07\/07","volumn":"6144.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"81.97","rise":"3.08%","time":"07\/10","volumn":"5451.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"83.51","rise":"5.02%","time":"07\/11","volumn":"9485.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"83.92","rise":"5.53%","time":"07\/12","volumn":"5545.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"84.43","rise":"6.17%","time":"07\/13","volumn":"4403.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"84.56","rise":"6.34%","time":"07\/14","volumn":"5626.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"84.01","rise":"5.65%","time":"07\/17","volumn":"5373.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"84.50","rise":"6.26%","time":"07\/18","volumn":"3792.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"84.57","rise":"6.35%","time":"07\/19","volumn":"4544.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"84.20","rise":"5.89%","time":"07\/20","volumn":"4332.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"84.04","rise":"5.68%","time":"07\/21","volumn":"6185.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"83.27","rise":"4.72%","time":"07\/24","volumn":"3977.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"84.23","rise":"5.92%","time":"07\/25","volumn":"3862.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"84.60","rise":"6.39%","time":"07\/26","volumn":"3982.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"84.53","rise":"6.30%","time":"07\/27","volumn":"7756.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"84.72","rise":"6.54%","time":"07\/28","volumn":"4808.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"84.65","rise":"6.45%","time":"07\/31","volumn":"5542.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"83.39","rise":"4.87%","time":"08\/01","volumn":"5493.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"81.83","rise":"2.91%","time":"08\/02","volumn":"6734.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"81.74","rise":"2.79%","time":"08\/03","volumn":"5404.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"81.52","rise":"2.52%","time":"08\/04","volumn":"6258.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"81.72","rise":"2.77%","time":"08\/07","volumn":"5143.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"81.08","rise":"1.96%","time":"08\/08","volumn":"6842.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"81.23","rise":"2.15%","time":"08\/09","volumn":"6245.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"81.19","rise":"2.10%","time":"08\/10","volumn":"9542.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"81.02","rise":"1.89%","time":"08\/11","volumn":"8150.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"81.25","rise":"2.18%","time":"08\/14","volumn":"5196.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"79.95","rise":"0.54%","time":"08\/15","volumn":"8460.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"79.97","rise":"0.57%","time":"08\/16","volumn":"1.41\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"81.15","rise":"2.05%","time":"08\/17","volumn":"1.55\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"82.39","rise":"3.61%","time":"08\/18","volumn":"9069.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"83.37","rise":"4.84%","time":"08\/21","volumn":"6976.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"83.76","rise":"5.33%","time":"08\/22","volumn":"1.08\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"84.17","rise":"5.85%","time":"08\/23","volumn":"6123.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"82.82","rise":"4.15%","time":"08\/24","volumn":"5979.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"83.72","rise":"5.28%","time":"08\/25","volumn":"5314.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"83.84","rise":"5.43%","time":"08\/28","volumn":"6141.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"84.93","rise":"6.80%","time":"08\/29","volumn":"5856.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"84.46","rise":"6.21%","time":"08\/30","volumn":"6607.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"82.72","rise":"4.02%","time":"08\/31","volumn":"4653.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"82.24","rise":"3.42%","time":"09\/01","volumn":"4285.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"81.44","rise":"2.41%","time":"09\/05","volumn":"5030.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"81.15","rise":"2.05%","time":"09\/06","volumn":"8567.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"82.03","rise":"3.16%","time":"09\/07","volumn":"8766.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"82.00","rise":"3.12%","time":"09\/08","volumn":"3877.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"82.96","rise":"4.33%","time":"09\/11","volumn":"4368.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"82.67","rise":"3.96%","time":"09\/12","volumn":"4065.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"80.95","rise":"1.80%","time":"09\/13","volumn":"4741.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"81.59","rise":"2.60%","time":"09\/14","volumn":"5022.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"81.66","rise":"2.69%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"80.91","rise":"1.75%","time":"09\/18","volumn":"4748.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"80.16","rise":"0.80%","time":"09\/19","volumn":"5151.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"79.91","rise":"0.49%","time":"09\/20","volumn":"6202.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"78.10","rise":"-1.79%","time":"09\/21","volumn":"7887.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"77.98","rise":"-1.94%","time":"09\/22","volumn":"7365.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"77.78","rise":"-2.19%","time":"09\/25","volumn":"5695.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"76.61","rise":"-3.66%","time":"09\/26","volumn":"7781.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"76.47","rise":"-3.84%","time":"09\/27","volumn":"7255.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"77.32","rise":"-2.77%","time":"09\/28","volumn":"4954.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"76.79","rise":"-3.43%","time":"09\/29","volumn":"4603.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"75.16","rise":"-5.48%","time":"10\/02","volumn":"9361.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"73.93","rise":"-7.03%","time":"10\/03","volumn":"9134.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"74.67","rise":"-6.10%","time":"10\/04","volumn":"1.15\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"75.07","rise":"-5.60%","time":"10\/05","volumn":"9656.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"75.58","rise":"-4.95%","time":"10\/06","volumn":"8198.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"75.31","rise":"-5.29%","time":"10\/09","volumn":"4797.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"76.35","rise":"-3.99%","time":"10\/10","volumn":"5533.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"75.69","rise":"-4.82%","time":"10\/11","volumn":"8991.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"73.59","rise":"-7.46%","time":"10\/12","volumn":"8954.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"74.93","rise":"-5.77%","time":"10\/13","volumn":"9966.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"76.13","rise":"-4.26%","time":"10\/16","volumn":"9802.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.58","rise":"-6.21%","time":"10\/17","volumn":"1.08\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"72.92","rise":"-8.30%","time":"10\/18","volumn":"1.18\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"72.40","rise":"-8.95%","time":"10\/19","volumn":"4598.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"72.24","rise":"-9.16%","time":"10\/20","volumn":"5582.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"72.49","rise":"-8.84%","time":"10\/23","volumn":"1.33\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"72.80","rise":"-8.45%","time":"10\/24","volumn":"5095.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"70.64","rise":"-11.17%","time":"10\/25","volumn":"7429.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"69.37","rise":"-12.76%","time":"10\/26","volumn":"8567.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"69.75","rise":"-12.29%","time":"10\/27","volumn":"7077.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"70.15","rise":"-11.78%","time":"10\/30","volumn":"6138.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"71.05","rise":"-10.65%","time":"10\/31","volumn":"5120.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"72.05","rise":"-9.39%","time":"11\/01","volumn":"7105.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"72.94","rise":"-8.27%","time":"11\/02","volumn":"7946.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"74.07","rise":"-6.85%","time":"11\/03","volumn":"5345.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"73.69","rise":"-7.33%","time":"11\/06","volumn":"6214.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"73.40","rise":"-7.70%","time":"11\/07","volumn":"5759.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"73.30","rise":"-7.82%","time":"11\/08","volumn":"6316.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"72.50","rise":"-8.83%","time":"11\/09","volumn":"5828.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"72.61","rise":"-8.69%","time":"11\/10","volumn":"1.16\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"71.78","rise":"-9.73%","time":"11\/13","volumn":"1.34\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"74.69","rise":"-6.07%","time":"11\/14","volumn":"1.84\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"70.26","rise":"-11.65%","time":"11\/15","volumn":"3.03\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"69.30","rise":"-12.85%","time":"11\/16","volumn":"1.24\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"70.29","rise":"-11.61%","time":"11\/17","volumn":"1.05\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"70.92","rise":"-10.82%","time":"11\/20","volumn":"9953.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"72.07","rise":"-9.37%","time":"11\/21","volumn":"1.10\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"72.57","rise":"-8.74%","time":"11\/22","volumn":"8700.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"73.26","rise":"-7.87%","time":"11\/24","volumn":"5081.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"72.97","rise":"-8.24%","time":"11\/27","volumn":"7709.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"73.26","rise":"-7.87%","time":"11\/28","volumn":"8929.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"74.39","rise":"-6.45%","time":"11\/29","volumn":"1.13\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"75.36","rise":"-5.23%","time":"11\/30","volumn":"8871.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"75.58","rise":"-4.95%","time":"12\/01","volumn":"9748.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.96","rise":"-8.25%","time":"12\/04","volumn":"1.46\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.81","rise":"-9.70%","time":"12\/05","volumn":"7503.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"71.66","rise":"-9.88%","time":"12\/06","volumn":"8628.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.63","rise":"-9.92%","time":"12\/07","volumn":"5658.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.72","rise":"-9.81%","time":"12\/08","volumn":"6298.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"72.09","rise":"-9.34%","time":"12\/11","volumn":"5468.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"72.89","rise":"-8.34%","time":"12\/12","volumn":"7387.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"74.78","rise":"-5.96%","time":"12\/13","volumn":"7729.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"76.82","rise":"-3.40%","time":"12\/14","volumn":"1.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"75.45","rise":"-5.12%","time":"12\/15","volumn":"8444.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"75.06","rise":"-5.61%","time":"12\/18","volumn":"7340.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"75.33","rise":"-5.27%","time":"12\/19","volumn":"5622.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"74.47","rise":"-6.35%","time":"12\/20","volumn":"7100.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.53","rise":"-3.76%","time":"12\/21","volumn":"6983.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"76.88","rise":"-3.32%","time":"12\/22","volumn":"4234.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"77.22","rise":"-2.89%","time":"12\/26","volumn":"2429.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"77.68","rise":"-2.31%","time":"12\/27","volumn":"4512.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.71","rise":"-2.28%","time":"12\/28","volumn":"3158.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.85","rise":"-2.10%","time":"12\/29","volumn":"3235.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"76.77","rise":"-3.46%","time":"01\/02","volumn":"4891.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"74.58","rise":"-6.21%","time":"01\/03","volumn":"6955.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.95","rise":"-5.75%","time":"01\/04","volumn":"4955.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"74.81","rise":"-5.92%","time":"01\/05","volumn":"9096.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"77.08","rise":"-3.07%","time":"01\/08","volumn":"6754.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"76.40","rise":"-3.92%","time":"01\/09","volumn":"6526.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"79.88","rise":"0.45%","time":"01\/10","volumn":"1.68\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"79.42","rise":"-0.13%","time":"01\/11","volumn":"1.21\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"79.78","rise":"0.33%","time":"01\/12","volumn":"4480.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"78.07","rise":"-1.82%","time":"01\/16","volumn":"5608.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"76.18","rise":"-4.20%","time":"01\/17","volumn":"8107.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"77.33","rise":"-2.75%","time":"01\/18","volumn":"1.28\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"77.46","rise":"-2.59%","time":"01\/19","volumn":"9473.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"78.79","rise":"-0.92%","time":"01\/22","volumn":"1.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"77.17","rise":"-2.96%","time":"01\/23","volumn":"1.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"76.27","rise":"-4.09%","time":"01\/24","volumn":"8071.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"76.03","rise":"-4.39%","time":"01\/25","volumn":"5859.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"75.73","rise":"-4.77%","time":"01\/26","volumn":"1.12\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"75.81","rise":"-4.67%","time":"01\/29","volumn":"1.34\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"75.31","rise":"-5.29%","time":"01\/30","volumn":"8131.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"74.84","rise":"-5.89%","time":"01\/31","volumn":"7351.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"76.12","rise":"-4.28%","time":"02\/01","volumn":"5817.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"74.71","rise":"-6.05%","time":"02\/02","volumn":"7449.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"75.13","rise":"-5.52%","time":"02\/05","volumn":"6632.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.66","rise":"-3.60%","time":"02\/06","volumn":"4687.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"76.59","rise":"-3.68%","time":"02\/07","volumn":"1.06\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"76.90","rise":"-3.29%","time":"02\/08","volumn":"1.02\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"76.93","rise":"-3.26%","time":"02\/09","volumn":"8028.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"77.07","rise":"-3.08%","time":"02\/12","volumn":"7995.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"74.57","rise":"-6.23%","time":"02\/13","volumn":"8890.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"76.17","rise":"-4.21%","time":"02\/14","volumn":"7499.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"77.61","rise":"-2.40%","time":"02\/15","volumn":"7026.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"77.27","rise":"-2.83%","time":"02\/16","volumn":"4971.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"78.04","rise":"-1.86%","time":"02\/20","volumn":"7185.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"79.51","rise":"-0.01%","time":"02\/21","volumn":"9329.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"80.13","rise":"0.77%","time":"02\/22","volumn":"1.17\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"79.79","rise":"0.34%","time":"02\/23","volumn":"8571.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"80.26","rise":"0.93%","time":"02\/26","volumn":"9228.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"80.91","rise":"1.75%","time":"02\/27","volumn":"1.28\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"85.42","rise":"7.42%","time":"02\/28","volumn":"2.75\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"84.28","rise":"5.99%","time":"02\/29","volumn":"1.77\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"86.47","rise":"8.74%","time":"03\/01","volumn":"1.34\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"85.64","rise":"7.70%","time":"03\/04","volumn":"7710.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"84.73","rise":"6.55%","time":"03\/05","volumn":"7534.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"85.48","rise":"7.50%","time":"03\/06","volumn":"5542.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"86.65","rise":"8.97%","time":"03\/07","volumn":"7300.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"87.01","rise":"9.42%","time":"03\/08","volumn":"8938.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"87.88","rise":"10.51%","time":"03\/11","volumn":"7629.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"87.86","rise":"10.49%","time":"03\/12","volumn":"7358.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"87.06","rise":"9.48%","time":"03\/13","volumn":"1.92\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"85.65","rise":"7.71%","time":"03\/14","volumn":"1.81\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"84.71","rise":"6.53%","time":"03\/15","volumn":"1.01\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"83.86","rise":"5.46%","time":"03\/18","volumn":"6885.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"84.46","rise":"6.21%","time":"03\/19","volumn":"9797.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"84.33","rise":"6.05%","time":"03\/20","volumn":"8290.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"83.64","rise":"5.18%","time":"03\/21","volumn":"7837.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"83.34","rise":"4.80%","time":"03\/22","volumn":"4288.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"82.70","rise":"4.00%","time":"03\/25","volumn":"5889.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"82.36","rise":"3.57%","time":"03\/26","volumn":"7572.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"83.01","rise":"4.39%","time":"03\/27","volumn":"8258.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"83.02","rise":"4.40%","time":"03\/28","volumn":"6489.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"81.75","rise":"2.80%","time":"04\/01","volumn":"4377.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"81.43","rise":"2.40%","time":"04\/02","volumn":"5175.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"83.81","rise":"5.40%","time":"04\/03","volumn":"1.13\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"83.34","rise":"4.80%","time":"04\/04","volumn":"1.30\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"84.53","rise":"6.30%","time":"04\/05","volumn":"9878.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"83.56","rise":"5.08%","time":"04\/08","volumn":"8454.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"82.41","rise":"3.63%","time":"04\/09","volumn":"9620.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"81.92","rise":"3.02%","time":"04\/10","volumn":"9039.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"82.04","rise":"3.17%","time":"04\/11","volumn":"6938.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"81.01","rise":"1.87%","time":"04\/12","volumn":"9666.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"80.82","rise":"1.63%","time":"04\/15","volumn":"7018.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"79.34","rise":"-0.23%","time":"04\/16","volumn":"1.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"78.73","rise":"-0.99%","time":"04\/17","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"78.20","rise":"-1.66%","time":"04\/18","volumn":"7570.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"79.28","rise":"-0.30%","time":"04\/19","volumn":"1.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"80.34","rise":"1.03%","time":"04\/22","volumn":"5215.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"80.49","rise":"1.22%","time":"04\/23","volumn":"9406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"79.30","rise":"-0.28%","time":"04\/24","volumn":"8537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"78.57","rise":"-1.19%","time":"04\/25","volumn":"9159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"78.50","rise":"-1.28%","time":"04\/26","volumn":"1.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"78.45","rise":"-1.35%","time":"04\/29","volumn":"6864.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"77.31","rise":"-2.78%","time":"04\/30","volumn":"5418.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.26","rise":"-1.58%","time":"05\/01","volumn":"5259.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.15","rise":"-1.72%","time":"05\/02","volumn":"4322.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.30","rise":"-0.28%","time":"05\/03","volumn":"5947.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.14","rise":"0.78%","time":"05\/06","volumn":"6111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.70","rise":"1.48%","time":"05\/07","volumn":"9467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.08","rise":"0.70%","time":"05\/08","volumn":"6677.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"81.19","rise":"2.10%","time":"05\/09","volumn":"6714.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"81.74","rise":"2.79%","time":"05\/10","volumn":"1.19\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"80.65","rise":"1.42%","time":"05\/13","volumn":"1.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"89.28","rise":"12.28%","time":"05\/14","volumn":"1.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"89.97","rise":"13.15%","time":"05\/15","volumn":"1.46\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"89.06","rise":"12.00%","time":"05\/16","volumn":"6008.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"88.83","rise":"11.71%","time":"05\/17","volumn":"6336.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.10","rise":"10.79%","time":"05\/20","volumn":"6661.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.70","rise":"11.55%","time":"05\/21","volumn":"9854.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"90.75","rise":"14.13%","time":"05\/22","volumn":"7330.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"89.76","rise":"12.88%","time":"05\/23","volumn":"8073.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.43","rise":"12.47%","time":"05\/24","volumn":"6312.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"88.23","rise":"10.96%","time":"05\/28","volumn":"8277.00"}],"points":"240"}}
- 意见反馈
- 页面反馈