{"amount":"3.27\u4ebf","changeAmount":"-3.40","close":"384.58","currentPrice":"381.18","currenttime":"2024-05-30 21:55:59","e":{"@attributes":{"datetime":"2024-05-30 21:55:59","e1":"381.18","e2":"-3.40","e3":"(-0.88%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/25","05\/28","05\/29","05\/30"]},"cy":{"o":["396.66","393.58","390.51","387.43","384.36"]},"cyrate":{"o":["0.25%","-0.53%","-1.31%","-2.08%","-2.86%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.68","rise":"0","time":"02:35","volumn":"419.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.72","rise":"0.01%","time":"02:40","volumn":"368.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.58","rise":"-0.03%","time":"02:45","volumn":"422.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.02","rise":"0.09%","time":"02:50","volumn":"382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.93","rise":"0.06%","time":"02:55","volumn":"216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.07","rise":"0.10%","time":"03:00","volumn":"251.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.35","rise":"0.17%","time":"03:05","volumn":"212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.45","rise":"0.19%","time":"03:10","volumn":"73.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.20","rise":"0.13%","time":"03:15","volumn":"144.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.88","rise":"0.05%","time":"03:20","volumn":"229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.31","rise":"0.16%","time":"03:25","volumn":"238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.21","rise":"0.13%","time":"03:30","volumn":"1976.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.64","rise":"0.24%","time":"03:35","volumn":"335.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.34","rise":"0.17%","time":"03:40","volumn":"244.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.04","rise":"0.09%","time":"03:45","volumn":"272.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.90","rise":"0.06%","time":"03:50","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.15","rise":"0.12%","time":"03:55","volumn":"538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"396.66","rise":"0.25%","time":"04:00","volumn":"9842.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.88","rise":"0.05%","time":"21:35","volumn":"2386.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.45","rise":"-0.06%","time":"21:40","volumn":"525.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"395.66","rise":"-0.01%","time":"21:45","volumn":"621.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.86","rise":"-0.21%","time":"21:50","volumn":"834.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.31","rise":"-0.35%","time":"21:55","volumn":"382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.49","rise":"-0.30%","time":"22:00","volumn":"505.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.51","rise":"-0.30%","time":"22:05","volumn":"537.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.47","rise":"-0.31%","time":"22:10","volumn":"190.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.71","rise":"-0.25%","time":"22:15","volumn":"317.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.53","rise":"-0.29%","time":"22:20","volumn":"222.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.21","rise":"-0.37%","time":"22:25","volumn":"436.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.04","rise":"-0.41%","time":"22:30","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"393.78","rise":"-0.48%","time":"22:35","volumn":"245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.46","rise":"-0.31%","time":"22:40","volumn":"435.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.31","rise":"-0.34%","time":"22:45","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.21","rise":"-0.37%","time":"22:50","volumn":"325.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"393.93","rise":"-0.44%","time":"22:55","volumn":"314.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"393.76","rise":"-0.49%","time":"23:00","volumn":"281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.07","rise":"-0.41%","time":"23:05","volumn":"337.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.33","rise":"-0.34%","time":"23:10","volumn":"552.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.01","rise":"-0.42%","time":"23:15","volumn":"355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"393.78","rise":"-0.48%","time":"23:20","volumn":"354.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"393.65","rise":"-0.51%","time":"23:25","volumn":"174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"393.69","rise":"-0.50%","time":"23:30","volumn":"171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"393.93","rise":"-0.44%","time":"23:35","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.14","rise":"-0.39%","time":"23:40","volumn":"468.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.00","rise":"-0.42%","time":"23:45","volumn":"220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.06","rise":"-0.41%","time":"23:50","volumn":"164.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"394.30","rise":"-0.35%","time":"23:55","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"394.21","rise":"-0.37%","time":"00:00","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"394.20","rise":"-0.37%","time":"00:05","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"394.07","rise":"-0.41%","time":"00:10","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"393.92","rise":"-0.44%","time":"00:15","volumn":"233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"393.98","rise":"-0.43%","time":"00:20","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"394.06","rise":"-0.41%","time":"00:25","volumn":"64.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"394.22","rise":"-0.37%","time":"00:30","volumn":"262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"394.13","rise":"-0.39%","time":"00:35","volumn":"104.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"394.02","rise":"-0.42%","time":"00:40","volumn":"142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"393.73","rise":"-0.49%","time":"00:45","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"393.34","rise":"-0.59%","time":"00:50","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"393.11","rise":"-0.65%","time":"00:55","volumn":"316.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.89","rise":"-0.71%","time":"01:00","volumn":"388.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.86","rise":"-0.71%","time":"01:05","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.85","rise":"-0.72%","time":"01:10","volumn":"331.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"393.12","rise":"-0.65%","time":"01:15","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.77","rise":"-0.74%","time":"01:20","volumn":"134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.74","rise":"-0.74%","time":"01:25","volumn":"310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.85","rise":"-0.72%","time":"01:30","volumn":"259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.45","rise":"-0.82%","time":"01:35","volumn":"115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.80","rise":"-0.98%","time":"01:40","volumn":"473.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.63","rise":"-1.02%","time":"01:45","volumn":"639.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.56","rise":"-1.04%","time":"01:50","volumn":"307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.52","rise":"-1.05%","time":"01:55","volumn":"432.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.28","rise":"-1.11%","time":"02:00","volumn":"362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.83","rise":"-1.23%","time":"02:05","volumn":"609.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.14","rise":"-1.15%","time":"02:10","volumn":"483.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.01","rise":"-1.18%","time":"02:15","volumn":"339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.36","rise":"-1.34%","time":"02:20","volumn":"528.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.58","rise":"-1.29%","time":"02:25","volumn":"378.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.61","rise":"-1.28%","time":"02:30","volumn":"228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.70","rise":"-1.26%","time":"02:35","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.98","rise":"-1.19%","time":"02:40","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.75","rise":"-1.24%","time":"02:45","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.65","rise":"-1.27%","time":"02:50","volumn":"151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.36","rise":"-1.34%","time":"02:55","volumn":"469.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.42","rise":"-1.33%","time":"03:00","volumn":"200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.54","rise":"-1.30%","time":"03:05","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.58","rise":"-1.29%","time":"03:10","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.68","rise":"-1.26%","time":"03:15","volumn":"224.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.70","rise":"-1.26%","time":"03:20","volumn":"211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.55","rise":"-1.30%","time":"03:25","volumn":"493.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.54","rise":"-1.30%","time":"03:30","volumn":"353.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.67","rise":"-1.27%","time":"03:35","volumn":"635.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.72","rise":"-1.25%","time":"03:40","volumn":"779.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.62","rise":"-1.28%","time":"03:45","volumn":"1356.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.59","rise":"-1.29%","time":"03:50","volumn":"997.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.66","rise":"-1.27%","time":"03:55","volumn":"989.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.66","rise":"-1.27%","time":"04:00","volumn":"4619.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.47","rise":"-1.06%","time":"21:35","volumn":"845.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.69","rise":"-1.01%","time":"21:40","volumn":"318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.59","rise":"-1.03%","time":"21:45","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.16","rise":"-1.14%","time":"21:50","volumn":"421.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.83","rise":"-1.22%","time":"21:55","volumn":"479.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.88","rise":"-1.21%","time":"22:00","volumn":"209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.11","rise":"-1.15%","time":"22:05","volumn":"497.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.11","rise":"-1.15%","time":"22:10","volumn":"337.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.91","rise":"-1.21%","time":"22:15","volumn":"318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.10","rise":"-1.16%","time":"22:20","volumn":"265.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.25","rise":"-1.12%","time":"22:25","volumn":"125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.15","rise":"-1.14%","time":"22:30","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.11","rise":"-1.15%","time":"22:35","volumn":"154.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.86","rise":"-1.22%","time":"22:40","volumn":"455.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.47","rise":"-1.32%","time":"22:45","volumn":"374.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.90","rise":"-1.21%","time":"22:50","volumn":"387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.91","rise":"-1.21%","time":"22:55","volumn":"293.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.27","rise":"-1.11%","time":"23:00","volumn":"251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.92","rise":"-0.95%","time":"23:05","volumn":"412.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.96","rise":"-0.94%","time":"23:10","volumn":"288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"392.16","rise":"-0.89%","time":"23:15","volumn":"618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.96","rise":"-0.94%","time":"23:20","volumn":"260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.88","rise":"-0.96%","time":"23:25","volumn":"477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.81","rise":"-0.98%","time":"23:30","volumn":"184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.96","rise":"-0.94%","time":"23:35","volumn":"149.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.36","rise":"-1.09%","time":"23:40","volumn":"853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.59","rise":"-1.03%","time":"23:45","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.46","rise":"-1.07%","time":"23:50","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"391.58","rise":"-1.04%","time":"23:55","volumn":"141.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.65","rise":"-1.02%","time":"00:00","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.70","rise":"-1.01%","time":"00:05","volumn":"174.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.73","rise":"-1.00%","time":"00:10","volumn":"96.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.87","rise":"-0.96%","time":"00:15","volumn":"162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.85","rise":"-0.97%","time":"00:20","volumn":"96.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.81","rise":"-0.98%","time":"00:25","volumn":"114.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.74","rise":"-1.00%","time":"00:30","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.61","rise":"-1.03%","time":"00:35","volumn":"77.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.48","rise":"-1.06%","time":"00:40","volumn":"287.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.51","rise":"-1.05%","time":"00:45","volumn":"129.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.48","rise":"-1.06%","time":"00:50","volumn":"87.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.60","rise":"-1.03%","time":"00:55","volumn":"83.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.26","rise":"-1.12%","time":"01:00","volumn":"75.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.19","rise":"-1.13%","time":"01:05","volumn":"84.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.33","rise":"-1.10%","time":"01:10","volumn":"56.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.59","rise":"-1.03%","time":"01:15","volumn":"112.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.61","rise":"-1.03%","time":"01:20","volumn":"72.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.60","rise":"-1.03%","time":"01:25","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.49","rise":"-1.06%","time":"01:30","volumn":"181.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.27","rise":"-1.11%","time":"01:35","volumn":"83.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.36","rise":"-1.09%","time":"01:40","volumn":"117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.24","rise":"-1.12%","time":"01:45","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.23","rise":"-1.12%","time":"01:50","volumn":"152.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.21","rise":"-1.13%","time":"01:55","volumn":"98.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.25","rise":"-1.12%","time":"02:00","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.43","rise":"-1.07%","time":"02:05","volumn":"97.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.46","rise":"-1.07%","time":"02:10","volumn":"215.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.27","rise":"-1.11%","time":"02:15","volumn":"220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.32","rise":"-1.10%","time":"02:20","volumn":"179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.02","rise":"-1.18%","time":"02:25","volumn":"220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.93","rise":"-1.20%","time":"02:30","volumn":"132.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.97","rise":"-1.19%","time":"02:35","volumn":"190.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.16","rise":"-1.14%","time":"02:40","volumn":"124.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.12","rise":"-1.15%","time":"02:45","volumn":"87.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"391.08","rise":"-1.16%","time":"02:50","volumn":"92.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.88","rise":"-1.21%","time":"02:55","volumn":"160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.68","rise":"-1.26%","time":"03:00","volumn":"302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.36","rise":"-1.34%","time":"03:05","volumn":"507.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.52","rise":"-1.30%","time":"03:10","volumn":"287.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.60","rise":"-1.29%","time":"03:15","volumn":"218.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.65","rise":"-1.27%","time":"03:20","volumn":"311.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.52","rise":"-1.30%","time":"03:25","volumn":"159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.46","rise":"-1.32%","time":"03:30","volumn":"140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.78","rise":"-1.24%","time":"03:35","volumn":"248.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.80","rise":"-1.23%","time":"03:40","volumn":"1070.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.47","rise":"-1.32%","time":"03:45","volumn":"295.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.40","rise":"-1.33%","time":"03:50","volumn":"588.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.62","rise":"-1.28%","time":"03:55","volumn":"418.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"390.64","rise":"-1.27%","time":"04:00","volumn":"1401.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.55","rise":"-1.55%","time":"21:35","volumn":"1754.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.49","rise":"-1.56%","time":"21:40","volumn":"504.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.94","rise":"-1.45%","time":"21:45","volumn":"486.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.91","rise":"-1.46%","time":"21:50","volumn":"482.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.69","rise":"-1.51%","time":"21:55","volumn":"403.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.36","rise":"-1.60%","time":"22:00","volumn":"428.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.25","rise":"-1.63%","time":"22:05","volumn":"269.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.30","rise":"-1.61%","time":"22:10","volumn":"329.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.40","rise":"-1.59%","time":"22:15","volumn":"349.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.52","rise":"-1.56%","time":"22:20","volumn":"171.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.44","rise":"-1.58%","time":"22:25","volumn":"237.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.25","rise":"-1.63%","time":"22:30","volumn":"97.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.29","rise":"-1.61%","time":"22:35","volumn":"111.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"388.95","rise":"-1.70%","time":"22:40","volumn":"252.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.26","rise":"-1.62%","time":"22:45","volumn":"326.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.49","rise":"-1.56%","time":"22:50","volumn":"339.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.32","rise":"-1.61%","time":"22:55","volumn":"308.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.21","rise":"-1.64%","time":"23:00","volumn":"201.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.06","rise":"-1.67%","time":"23:05","volumn":"160.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.22","rise":"-1.63%","time":"23:10","volumn":"105.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.35","rise":"-1.60%","time":"23:15","volumn":"166.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.31","rise":"-1.61%","time":"23:20","volumn":"168.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.40","rise":"-1.59%","time":"23:25","volumn":"99.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.35","rise":"-1.60%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.13","rise":"-1.66%","time":"23:35","volumn":"171.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.24","rise":"-1.63%","time":"23:40","volumn":"131.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.30","rise":"-1.61%","time":"23:45","volumn":"107.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.15","rise":"-1.65%","time":"23:50","volumn":"115.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"389.18","rise":"-1.64%","time":"23:55","volumn":"71.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.21","rise":"-1.64%","time":"00:00","volumn":"83.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.13","rise":"-1.66%","time":"00:05","volumn":"53.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.05","rise":"-1.68%","time":"00:10","volumn":"266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.17","rise":"-1.65%","time":"00:15","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.98","rise":"-1.69%","time":"00:20","volumn":"115.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.02","rise":"-1.68%","time":"00:25","volumn":"112.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.06","rise":"-1.67%","time":"00:30","volumn":"60.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.06","rise":"-1.67%","time":"00:35","volumn":"216.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.18","rise":"-1.64%","time":"00:40","volumn":"217.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.16","rise":"-1.65%","time":"00:45","volumn":"143.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"389.01","rise":"-1.69%","time":"00:50","volumn":"233.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.96","rise":"-1.70%","time":"00:55","volumn":"203.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.62","rise":"-1.78%","time":"01:00","volumn":"307.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.17","rise":"-1.90%","time":"01:05","volumn":"347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.51","rise":"-1.81%","time":"01:10","volumn":"226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.61","rise":"-1.79%","time":"01:15","volumn":"95.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.60","rise":"-1.79%","time":"01:20","volumn":"121.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.48","rise":"-1.82%","time":"01:25","volumn":"223.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.29","rise":"-1.87%","time":"01:30","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.45","rise":"-1.83%","time":"01:35","volumn":"162.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.38","rise":"-1.85%","time":"01:40","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.29","rise":"-1.87%","time":"01:45","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.04","rise":"-1.93%","time":"01:50","volumn":"248.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.83","rise":"-1.98%","time":"01:55","volumn":"256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.94","rise":"-1.96%","time":"02:00","volumn":"132.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.92","rise":"-1.96%","time":"02:05","volumn":"162.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.01","rise":"-1.94%","time":"02:10","volumn":"165.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.99","rise":"-1.94%","time":"02:15","volumn":"259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.00","rise":"-1.94%","time":"02:20","volumn":"287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.71","rise":"-2.01%","time":"02:25","volumn":"170.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.52","rise":"-2.06%","time":"02:30","volumn":"412.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.25","rise":"-2.13%","time":"02:35","volumn":"268.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.21","rise":"-2.14%","time":"02:40","volumn":"181.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.26","rise":"-2.13%","time":"02:45","volumn":"260.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.43","rise":"-2.09%","time":"02:50","volumn":"151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.37","rise":"-2.10%","time":"02:55","volumn":"231.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.71","rise":"-2.01%","time":"03:00","volumn":"348.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.61","rise":"-2.04%","time":"03:05","volumn":"258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.81","rise":"-1.99%","time":"03:10","volumn":"143.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.68","rise":"-2.02%","time":"03:15","volumn":"134.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.79","rise":"-1.99%","time":"03:20","volumn":"357.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.68","rise":"-2.02%","time":"03:25","volumn":"197.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.67","rise":"-2.02%","time":"03:30","volumn":"323.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.93","rise":"-1.96%","time":"03:35","volumn":"449.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.93","rise":"-1.96%","time":"03:40","volumn":"347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.84","rise":"-1.98%","time":"03:45","volumn":"547.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"387.90","rise":"-1.97%","time":"03:50","volumn":"191.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.16","rise":"-1.90%","time":"03:55","volumn":"582.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"388.60","rise":"-1.79%","time":"04:00","volumn":"2573.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.36","rise":"-2.86%","time":"21:35","volumn":"2107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.03","rise":"-2.69%","time":"21:40","volumn":"813.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.98","rise":"-2.70%","time":"21:45","volumn":"685.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.81","rise":"-2.75%","time":"21:50","volumn":"501.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.84","rise":"-2.74%","time":"21:55","volumn":"358.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.13","rise":"-2.67%","time":"22:00","volumn":"338.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.37","rise":"-2.61%","time":"22:05","volumn":"532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.56","rise":"-2.56%","time":"22:10","volumn":"426.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.23","rise":"-2.64%","time":"22:15","volumn":"522.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.29","rise":"-2.63%","time":"22:20","volumn":"257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.36","rise":"-2.61%","time":"22:25","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.38","rise":"-2.60%","time":"22:30","volumn":"266.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.10","rise":"-2.67%","time":"22:35","volumn":"169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.57","rise":"-2.56%","time":"22:40","volumn":"331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.22","rise":"-2.64%","time":"22:45","volumn":"217.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.44","rise":"-2.59%","time":"22:50","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.86","rise":"-2.74%","time":"22:55","volumn":"240.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.00","rise":"-2.70%","time":"23:00","volumn":"394.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.19","rise":"-2.65%","time":"23:05","volumn":"158.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.06","rise":"-2.68%","time":"23:10","volumn":"319.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.80","rise":"-2.75%","time":"23:15","volumn":"198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.86","rise":"-2.73%","time":"23:20","volumn":"154.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.10","rise":"-2.67%","time":"23:25","volumn":"145.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.01","rise":"-2.70%","time":"23:30","volumn":"180.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.09","rise":"-2.68%","time":"23:35","volumn":"219.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.25","rise":"-2.64%","time":"23:40","volumn":"153.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.22","rise":"-2.64%","time":"23:45","volumn":"166.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.00","rise":"-2.70%","time":"23:50","volumn":"192.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"385.04","rise":"-2.69%","time":"23:55","volumn":"158.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.97","rise":"-2.71%","time":"00:00","volumn":"201.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.65","rise":"-2.79%","time":"00:05","volumn":"534.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.75","rise":"-2.76%","time":"00:10","volumn":"245.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.80","rise":"-2.75%","time":"00:15","volumn":"479.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.02","rise":"-2.69%","time":"00:20","volumn":"262.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.19","rise":"-2.65%","time":"00:25","volumn":"209.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.25","rise":"-2.64%","time":"00:30","volumn":"216.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.11","rise":"-2.67%","time":"00:35","volumn":"115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.18","rise":"-2.65%","time":"00:40","volumn":"836.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.01","rise":"-2.70%","time":"00:45","volumn":"159.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.07","rise":"-2.68%","time":"00:50","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.17","rise":"-2.66%","time":"00:55","volumn":"264.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.04","rise":"-2.69%","time":"01:00","volumn":"87.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.75","rise":"-2.76%","time":"01:05","volumn":"316.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.81","rise":"-2.75%","time":"01:10","volumn":"279.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.83","rise":"-2.74%","time":"01:15","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.70","rise":"-2.78%","time":"01:20","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.76","rise":"-2.76%","time":"01:25","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.12","rise":"-2.67%","time":"01:30","volumn":"105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.83","rise":"-2.74%","time":"01:35","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.89","rise":"-2.73%","time":"01:40","volumn":"89.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.65","rise":"-2.79%","time":"01:45","volumn":"113.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.77","rise":"-2.76%","time":"01:50","volumn":"52.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.11","rise":"-2.67%","time":"01:55","volumn":"128.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.01","rise":"-2.70%","time":"02:00","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.91","rise":"-2.72%","time":"02:05","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.98","rise":"-2.70%","time":"02:10","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.85","rise":"-2.74%","time":"02:15","volumn":"36.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.69","rise":"-2.78%","time":"02:20","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.77","rise":"-2.76%","time":"02:25","volumn":"101.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.70","rise":"-2.77%","time":"02:30","volumn":"326.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.61","rise":"-2.80%","time":"02:35","volumn":"385.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.45","rise":"-2.84%","time":"02:40","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.71","rise":"-2.77%","time":"02:45","volumn":"215.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.48","rise":"-2.83%","time":"02:50","volumn":"317.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.58","rise":"-2.80%","time":"02:55","volumn":"131.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.48","rise":"-2.83%","time":"03:00","volumn":"191.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.68","rise":"-2.78%","time":"03:05","volumn":"291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.60","rise":"-2.80%","time":"03:10","volumn":"195.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.85","rise":"-2.74%","time":"03:15","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.79","rise":"-2.75%","time":"03:20","volumn":"243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.94","rise":"-2.71%","time":"03:25","volumn":"302.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.06","rise":"-2.68%","time":"03:30","volumn":"495.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.12","rise":"-2.67%","time":"03:35","volumn":"317.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.27","rise":"-2.63%","time":"03:40","volumn":"919.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"385.09","rise":"-2.68%","time":"03:45","volumn":"233.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.93","rise":"-2.72%","time":"03:50","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.66","rise":"-2.79%","time":"03:55","volumn":"2004.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"384.58","rise":"-2.81%","time":"04:00","volumn":"3848.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"381.18","ratio":"-0.88%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"524.47","ratio":"-0.31%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.80","ratio":"-0.36%"}],"marketCapitalization":"0","maxPrice":"382.21","minPrice":"380.95","monthlyTendency":{"cx":{"o":["2024\/05\/01","2024\/05\/29"]},"cy":{"o":["399.95","394.54","389.12","383.71","378.30"]},"cyrate":{"o":["5.72%","4.51%","3.30%","2.09%","0.88%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"378.30","rise":"0","time":"05\/01","volumn":"5.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"381.64","rise":"0.88%","time":"05\/02","volumn":"3.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"386.18","rise":"2.08%","time":"05\/03","volumn":"4.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"387.86","rise":"2.53%","time":"05\/06","volumn":"2.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"388.15","rise":"2.60%","time":"05\/07","volumn":"2.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"389.89","rise":"3.06%","time":"05\/08","volumn":"2.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"393.41","rise":"3.99%","time":"05\/09","volumn":"4.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"394.59","rise":"4.31%","time":"05\/10","volumn":"3.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"393.87","rise":"4.12%","time":"05\/13","volumn":"2.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"394.99","rise":"4.41%","time":"05\/14","volumn":"2.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"398.69","rise":"5.39%","time":"05\/15","volumn":"3.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"398.62","rise":"5.37%","time":"05\/16","volumn":"2.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.95","rise":"5.72%","time":"05\/17","volumn":"2.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"398.10","rise":"5.24%","time":"05\/20","volumn":"2.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"398.78","rise":"5.41%","time":"05\/21","volumn":"1.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"396.66","rise":"4.85%","time":"05\/22","volumn":"2.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"390.66","rise":"3.27%","time":"05\/23","volumn":"3.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.64","rise":"3.26%","time":"05\/24","volumn":"2.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"388.60","rise":"2.72%","time":"05\/28","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.58","rise":"1.66%","time":"05\/29","volumn":"2.71\u4e07"}],"points":"20"},"open":"381.33","priceChangeRatio":"-0.88%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u9053\u6307ETF-SPDR","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["382.07","381.81","381.55","381.29","381.03"]},"cyrate":{"o":["-0.65%","-0.72%","-0.79%","-0.86%","-0.92%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.64","rise":"-0.76%","time":"21:31","volumn":"2682.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.89","rise":"-0.70%","time":"21:32","volumn":"3563.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.95","rise":"-0.68%","time":"21:33","volumn":"3930.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"382.00","rise":"-0.67%","time":"21:34","volumn":"4398.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"382.07","rise":"-0.65%","time":"21:35","volumn":"4736.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.64","rise":"-0.76%","time":"21:36","volumn":"5032.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.55","rise":"-0.79%","time":"21:37","volumn":"5266.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.68","rise":"-0.75%","time":"21:38","volumn":"5829.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.30","rise":"-0.85%","time":"21:39","volumn":"6161.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.51","rise":"-0.80%","time":"21:40","volumn":"6539.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.51","rise":"-0.80%","time":"21:41","volumn":"6716.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.46","rise":"-0.81%","time":"21:42","volumn":"6827.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.61","rise":"-0.77%","time":"21:43","volumn":"6993.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.40","rise":"-0.83%","time":"21:44","volumn":"7135.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.36","rise":"-0.84%","time":"21:45","volumn":"7322.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.25","rise":"-0.87%","time":"21:46","volumn":"7469.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.31","rise":"-0.85%","time":"21:47","volumn":"7575.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.21","rise":"-0.88%","time":"21:48","volumn":"7656.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.14","rise":"-0.89%","time":"21:49","volumn":"7738.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.03","rise":"-0.92%","time":"21:50","volumn":"7975.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.08","rise":"-0.91%","time":"21:51","volumn":"8101.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.16","rise":"-0.89%","time":"21:52","volumn":"8185.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.35","rise":"-0.84%","time":"21:53","volumn":"8279.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.30","rise":"-0.85%","time":"21:54","volumn":"8376.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.14","rise":"-0.89%","time":"21:55","volumn":"8452.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"381.18","rise":"-0.88%","time":"21:56","volumn":"8574.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9053\u6307ETF-SPDR[DIA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/AMEX_DIA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/AMEX\/DIA.html?from=360search","volume":"85.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/05\/29"]},"cy":{"o":["399.95","379.99","360.03","340.06","320.10"]},"cyrate":{"o":["18.32%","12.42%","6.51%","0.61%","-5.30%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"338.02","rise":"0","time":"06\/15","volumn":"4.72\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"336.97","rise":"-0.31%","time":"06\/16","volumn":"5.58\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"334.48","rise":"-1.05%","time":"06\/20","volumn":"3.39\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"333.45","rise":"-1.35%","time":"06\/21","volumn":"3.05\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"333.36","rise":"-1.38%","time":"06\/22","volumn":"2.61\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"331.18","rise":"-2.02%","time":"06\/23","volumn":"3.72\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"331.16","rise":"-2.03%","time":"06\/26","volumn":"2.30\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"333.25","rise":"-1.41%","time":"06\/27","volumn":"1.77\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.65","rise":"-1.59%","time":"06\/28","volumn":"2.30\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"335.18","rise":"-0.84%","time":"06\/29","volumn":"2.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"337.87","rise":"-0.04%","time":"06\/30","volumn":"3.02\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"338.09","rise":"0.02%","time":"07\/03","volumn":"1.70\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"336.83","rise":"-0.35%","time":"07\/05","volumn":"2.72\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"333.25","rise":"-1.41%","time":"07\/06","volumn":"3.74\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"331.45","rise":"-1.94%","time":"07\/07","volumn":"2.85\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"333.60","rise":"-1.31%","time":"07\/10","volumn":"2.56\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"336.66","rise":"-0.40%","time":"07\/11","volumn":"2.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"337.65","rise":"-0.11%","time":"07\/12","volumn":"4.14\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"337.94","rise":"-0.02%","time":"07\/13","volumn":"2.47\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"339.19","rise":"0.35%","time":"07\/14","volumn":"3.29\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"339.87","rise":"0.55%","time":"07\/17","volumn":"2.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"343.60","rise":"1.65%","time":"07\/18","volumn":"4.62\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"344.71","rise":"1.98%","time":"07\/19","volumn":"5.86\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"346.45","rise":"2.50%","time":"07\/20","volumn":"4.55\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"346.43","rise":"2.49%","time":"07\/21","volumn":"2.97\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"348.36","rise":"3.06%","time":"07\/24","volumn":"3.07\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"348.98","rise":"3.24%","time":"07\/25","volumn":"2.50\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"349.54","rise":"3.41%","time":"07\/26","volumn":"3.08\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"347.06","rise":"2.68%","time":"07\/27","volumn":"4.77\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"348.77","rise":"3.18%","time":"07\/28","volumn":"3.22\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"349.86","rise":"3.50%","time":"07\/31","volumn":"2.20\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"350.49","rise":"3.69%","time":"08\/01","volumn":"2.59\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"347.03","rise":"2.67%","time":"08\/02","volumn":"5.06\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"346.28","rise":"2.44%","time":"08\/03","volumn":"3.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"344.94","rise":"2.05%","time":"08\/04","volumn":"4.27\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"348.91","rise":"3.22%","time":"08\/07","volumn":"2.39\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"347.31","rise":"2.75%","time":"08\/08","volumn":"3.03\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"345.57","rise":"2.23%","time":"08\/09","volumn":"2.87\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"346.18","rise":"2.42%","time":"08\/10","volumn":"4.13\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"347.29","rise":"2.74%","time":"08\/11","volumn":"2.60\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"347.50","rise":"2.81%","time":"08\/14","volumn":"3.13\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"343.90","rise":"1.74%","time":"08\/15","volumn":"2.82\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"342.10","rise":"1.21%","time":"08\/16","volumn":"3.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"339.35","rise":"0.39%","time":"08\/17","volumn":"4.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"339.92","rise":"0.56%","time":"08\/18","volumn":"3.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"339.47","rise":"0.43%","time":"08\/21","volumn":"3.18\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"337.76","rise":"-0.08%","time":"08\/22","volumn":"2.82\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"339.63","rise":"0.48%","time":"08\/23","volumn":"2.60\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"335.83","rise":"-0.65%","time":"08\/24","volumn":"3.84\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"338.30","rise":"0.08%","time":"08\/25","volumn":"3.87\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"340.51","rise":"0.74%","time":"08\/28","volumn":"2.38\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"343.42","rise":"1.60%","time":"08\/29","volumn":"3.11\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"344.20","rise":"1.83%","time":"08\/30","volumn":"2.79\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"342.61","rise":"1.36%","time":"08\/31","volumn":"2.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"343.78","rise":"1.71%","time":"09\/01","volumn":"2.53\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"341.78","rise":"1.11%","time":"09\/05","volumn":"1.91\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"339.80","rise":"0.53%","time":"09\/06","volumn":"2.75\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"340.49","rise":"0.73%","time":"09\/07","volumn":"2.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"341.31","rise":"0.97%","time":"09\/08","volumn":"1.67\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"342.17","rise":"1.23%","time":"09\/11","volumn":"1.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"342.01","rise":"1.18%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"341.35","rise":"0.99%","time":"09\/13","volumn":"2.02\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"344.74","rise":"1.99%","time":"09\/14","volumn":"3.49\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"341.86","rise":"1.14%","time":"09\/15","volumn":"3.58\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"341.87","rise":"1.14%","time":"09\/18","volumn":"2.12\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"340.79","rise":"0.82%","time":"09\/19","volumn":"2.74\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"340.04","rise":"0.60%","time":"09\/20","volumn":"3.41\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"336.30","rise":"-0.51%","time":"09\/21","volumn":"3.48\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"335.30","rise":"-0.80%","time":"09\/22","volumn":"3.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"335.70","rise":"-0.68%","time":"09\/25","volumn":"3.10\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"331.76","rise":"-1.85%","time":"09\/26","volumn":"4.66\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"331.15","rise":"-2.03%","time":"09\/27","volumn":"4.44\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"332.34","rise":"-1.68%","time":"09\/28","volumn":"4.05\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"330.67","rise":"-2.17%","time":"09\/29","volumn":"3.79\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"329.81","rise":"-2.43%","time":"10\/02","volumn":"4.19\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"325.70","rise":"-3.64%","time":"10\/03","volumn":"4.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"326.71","rise":"-3.34%","time":"10\/04","volumn":"4.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"326.89","rise":"-3.29%","time":"10\/05","volumn":"3.17\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"329.82","rise":"-2.42%","time":"10\/06","volumn":"4.49\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"331.81","rise":"-1.84%","time":"10\/09","volumn":"3.76\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"333.17","rise":"-1.43%","time":"10\/10","volumn":"3.77\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"333.75","rise":"-1.26%","time":"10\/11","volumn":"2.77\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"331.99","rise":"-1.78%","time":"10\/12","volumn":"3.31\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"332.40","rise":"-1.66%","time":"10\/13","volumn":"5.16\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"335.61","rise":"-0.71%","time":"10\/16","volumn":"3.97\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"335.71","rise":"-0.68%","time":"10\/17","volumn":"3.78\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"332.35","rise":"-1.68%","time":"10\/18","volumn":"4.14\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"329.84","rise":"-2.42%","time":"10\/19","volumn":"5.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"327.10","rise":"-3.23%","time":"10\/20","volumn":"3.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"325.23","rise":"-3.78%","time":"10\/23","volumn":"3.90\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"327.35","rise":"-3.16%","time":"10\/24","volumn":"3.58\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"326.26","rise":"-3.48%","time":"10\/25","volumn":"3.83\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"323.73","rise":"-4.23%","time":"10\/26","volumn":"4.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"320.10","rise":"-5.30%","time":"10\/27","volumn":"4.76\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"325.14","rise":"-3.81%","time":"10\/30","volumn":"4.62\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"326.39","rise":"-3.44%","time":"10\/31","volumn":"3.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"328.59","rise":"-2.79%","time":"11\/01","volumn":"4.54\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"334.30","rise":"-1.10%","time":"11\/02","volumn":"5.36\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"336.52","rise":"-0.44%","time":"11\/03","volumn":"4.05\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"336.95","rise":"-0.32%","time":"11\/06","volumn":"2.76\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"337.45","rise":"-0.17%","time":"11\/07","volumn":"2.79\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"337.03","rise":"-0.29%","time":"11\/08","volumn":"2.78\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"335.02","rise":"-0.89%","time":"11\/09","volumn":"3.94\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"338.92","rise":"0.27%","time":"11\/10","volumn":"3.27\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"339.48","rise":"0.43%","time":"11\/13","volumn":"2.62\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"344.33","rise":"1.87%","time":"11\/14","volumn":"4.81\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"346.18","rise":"2.42%","time":"11\/15","volumn":"3.15\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"345.93","rise":"2.34%","time":"11\/16","volumn":"3.85\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"346.05","rise":"2.38%","time":"11\/17","volumn":"2.06\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"348.14","rise":"2.99%","time":"11\/20","volumn":"2.90\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"347.44","rise":"2.79%","time":"11\/21","volumn":"1.85\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"349.18","rise":"3.30%","time":"11\/22","volumn":"3.49\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"350.47","rise":"3.68%","time":"11\/24","volumn":"1.22\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"349.94","rise":"3.53%","time":"11\/27","volumn":"2.53\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"350.73","rise":"3.76%","time":"11\/28","volumn":"2.76\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"351.27","rise":"3.92%","time":"11\/29","volumn":"2.72\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"356.62","rise":"5.50%","time":"11\/30","volumn":"4.09\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"359.67","rise":"6.41%","time":"12\/01","volumn":"5.85\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"359.26","rise":"6.28%","time":"12\/04","volumn":"4.21\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"358.53","rise":"6.07%","time":"12\/05","volumn":"5.37\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"357.84","rise":"5.86%","time":"12\/06","volumn":"5.58\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"358.45","rise":"6.04%","time":"12\/07","volumn":"3.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"359.74","rise":"6.43%","time":"12\/08","volumn":"2.93\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"361.31","rise":"6.89%","time":"12\/11","volumn":"3.67\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"363.03","rise":"7.40%","time":"12\/12","volumn":"3.24\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"368.36","rise":"8.98%","time":"12\/13","volumn":"4.29\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"369.95","rise":"9.45%","time":"12\/14","volumn":"5.48\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"370.08","rise":"9.49%","time":"12\/15","volumn":"6.93\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"370.43","rise":"9.59%","time":"12\/18","volumn":"3.40\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"372.95","rise":"10.34%","time":"12\/19","volumn":"3.74\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"368.25","rise":"8.94%","time":"12\/20","volumn":"4.50\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"371.33","rise":"9.86%","time":"12\/21","volumn":"3.82\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"371.25","rise":"9.83%","time":"12\/22","volumn":"3.33\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"372.80","rise":"10.29%","time":"12\/26","volumn":"2.21\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"374.01","rise":"10.65%","time":"12\/27","volumn":"3.06\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"374.48","rise":"10.79%","time":"12\/28","volumn":"2.62\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"374.32","rise":"10.74%","time":"12\/29","volumn":"3.36\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"374.54","rise":"10.81%","time":"01\/02","volumn":"5.77\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"371.66","rise":"9.95%","time":"01\/03","volumn":"6.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"371.99","rise":"10.05%","time":"01\/04","volumn":"4.25\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"372.09","rise":"10.08%","time":"01\/05","volumn":"5.38\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"374.29","rise":"10.73%","time":"01\/08","volumn":"4.60\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"372.63","rise":"10.24%","time":"01\/09","volumn":"3.23\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"374.40","rise":"10.76%","time":"01\/10","volumn":"2.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"374.62","rise":"10.83%","time":"01\/11","volumn":"4.09\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"373.36","rise":"10.46%","time":"01\/12","volumn":"3.82\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"371.11","rise":"9.79%","time":"01\/16","volumn":"4.47\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"370.17","rise":"9.51%","time":"01\/17","volumn":"4.36\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"372.26","rise":"10.13%","time":"01\/18","volumn":"3.95\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"376.26","rise":"11.32%","time":"01\/19","volumn":"5.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"377.73","rise":"11.75%","time":"01\/22","volumn":"5.43\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"376.70","rise":"11.45%","time":"01\/23","volumn":"3.11\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"375.75","rise":"11.16%","time":"01\/24","volumn":"3.96\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"378.14","rise":"11.87%","time":"01\/25","volumn":"3.51\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"378.75","rise":"12.05%","time":"01\/26","volumn":"3.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"380.97","rise":"12.71%","time":"01\/29","volumn":"2.72\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"382.15","rise":"13.06%","time":"01\/30","volumn":"2.74\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"379.03","rise":"12.13%","time":"01\/31","volumn":"4.46\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"382.76","rise":"13.24%","time":"02\/01","volumn":"3.65\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"384.08","rise":"13.63%","time":"02\/02","volumn":"3.34\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"381.24","rise":"12.79%","time":"02\/05","volumn":"3.76\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"382.74","rise":"13.23%","time":"02\/06","volumn":"2.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"384.33","rise":"13.70%","time":"02\/07","volumn":"2.80\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"385.01","rise":"13.90%","time":"02\/08","volumn":"2.55\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"384.38","rise":"13.72%","time":"02\/09","volumn":"3.52\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"385.77","rise":"14.13%","time":"02\/12","volumn":"2.41\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"380.48","rise":"12.56%","time":"02\/13","volumn":"5.32\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"381.95","rise":"13.00%","time":"02\/14","volumn":"3.46\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"385.91","rise":"14.17%","time":"02\/15","volumn":"3.49\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"384.47","rise":"13.74%","time":"02\/16","volumn":"3.77\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"383.97","rise":"13.59%","time":"02\/20","volumn":"3.29\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"384.31","rise":"13.69%","time":"02\/21","volumn":"2.93\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"388.82","rise":"15.03%","time":"02\/22","volumn":"4.99\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"389.56","rise":"15.25%","time":"02\/23","volumn":"3.45\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"388.99","rise":"15.08%","time":"02\/26","volumn":"1.91\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"387.94","rise":"14.77%","time":"02\/27","volumn":"2.37\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"387.88","rise":"14.75%","time":"02\/28","volumn":"3.31\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"388.23","rise":"14.85%","time":"02\/29","volumn":"3.03\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"389.59","rise":"15.26%","time":"03\/01","volumn":"3.86\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"388.51","rise":"14.94%","time":"03\/04","volumn":"3.05\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"384.47","rise":"13.74%","time":"03\/05","volumn":"4.13\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"385.46","rise":"14.03%","time":"03\/06","volumn":"3.04\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"386.73","rise":"14.41%","time":"03\/07","volumn":"2.96\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"386.27","rise":"14.27%","time":"03\/08","volumn":"4.26\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"386.70","rise":"14.40%","time":"03\/11","volumn":"3.39\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"389.07","rise":"15.10%","time":"03\/12","volumn":"3.27\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"389.50","rise":"15.23%","time":"03\/13","volumn":"2.78\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"388.35","rise":"14.89%","time":"03\/14","volumn":"4.46\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"386.21","rise":"14.26%","time":"03\/15","volumn":"4.37\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"386.94","rise":"14.47%","time":"03\/18","volumn":"2.06\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"390.11","rise":"15.41%","time":"03\/19","volumn":"3.30\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"394.20","rise":"16.62%","time":"03\/20","volumn":"4.82\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"396.96","rise":"17.44%","time":"03\/21","volumn":"4.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"393.74","rise":"16.48%","time":"03\/22","volumn":"3.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"392.16","rise":"16.02%","time":"03\/25","volumn":"2.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"392.06","rise":"15.99%","time":"03\/26","volumn":"3.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"396.77","rise":"17.38%","time":"03\/27","volumn":"4.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"396.97","rise":"17.44%","time":"03\/28","volumn":"3.15\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"394.54","rise":"16.72%","time":"04\/01","volumn":"3.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"390.84","rise":"15.63%","time":"04\/02","volumn":"4.03\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"390.47","rise":"15.52%","time":"04\/03","volumn":"3.55\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"385.23","rise":"13.97%","time":"04\/04","volumn":"5.04\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"388.07","rise":"14.81%","time":"04\/05","volumn":"4.42\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"388.31","rise":"14.88%","time":"04\/08","volumn":"2.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"388.05","rise":"14.80%","time":"04\/09","volumn":"4.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"383.72","rise":"13.52%","time":"04\/10","volumn":"5.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"383.75","rise":"13.53%","time":"04\/11","volumn":"3.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"379.08","rise":"12.15%","time":"04\/12","volumn":"5.31\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"376.52","rise":"11.39%","time":"04\/15","volumn":"4.87\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"377.19","rise":"11.59%","time":"04\/16","volumn":"4.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"376.66","rise":"11.43%","time":"04\/17","volumn":"4.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"377.05","rise":"11.55%","time":"04\/18","volumn":"4.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"379.21","rise":"12.19%","time":"04\/19","volumn":"5.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"381.78","rise":"12.95%","time":"04\/22","volumn":"4.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"384.43","rise":"13.73%","time":"04\/23","volumn":"3.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"383.85","rise":"13.56%","time":"04\/24","volumn":"3.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"380.33","rise":"12.52%","time":"04\/25","volumn":"4.68\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"381.72","rise":"12.93%","time":"04\/26","volumn":"4.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"383.21","rise":"13.37%","time":"04\/29","volumn":"3.27\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"377.54","rise":"11.69%","time":"04\/30","volumn":"3.46\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"378.30","rise":"11.92%","time":"05\/01","volumn":"5.77\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"381.64","rise":"12.90%","time":"05\/02","volumn":"3.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"386.18","rise":"14.25%","time":"05\/03","volumn":"4.47\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"387.86","rise":"14.74%","time":"05\/06","volumn":"2.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"388.15","rise":"14.83%","time":"05\/07","volumn":"2.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"389.89","rise":"15.35%","time":"05\/08","volumn":"2.85\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"393.41","rise":"16.39%","time":"05\/09","volumn":"4.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"394.59","rise":"16.74%","time":"05\/10","volumn":"3.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"393.87","rise":"16.52%","time":"05\/13","volumn":"2.64\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"394.99","rise":"16.85%","time":"05\/14","volumn":"2.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"398.69","rise":"17.95%","time":"05\/15","volumn":"3.42\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"398.62","rise":"17.93%","time":"05\/16","volumn":"2.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"399.95","rise":"18.32%","time":"05\/17","volumn":"2.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"398.10","rise":"17.78%","time":"05\/20","volumn":"2.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"398.78","rise":"17.98%","time":"05\/21","volumn":"1.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"396.66","rise":"17.35%","time":"05\/22","volumn":"2.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"390.66","rise":"15.57%","time":"05\/23","volumn":"3.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"390.64","rise":"15.57%","time":"05\/24","volumn":"2.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"388.60","rise":"14.96%","time":"05\/28","volumn":"2.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"384.58","rise":"13.78%","time":"05\/29","volumn":"2.71\u4e07"}],"points":"240"}}