{"amount":"15.61\u4ebf","changeAmount":"-1.29","close":"79.63","currentPrice":"78.34","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"78.34","e2":"-1.29","e3":"(-1.62%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["81.91","80.75","79.59","78.43","77.28"]},"cyrate":{"o":["-0.18%","-1.55%","-2.92%","-4.29%","-5.66%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.91","rise":"0","time":"02:35","volumn":"1830.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.74","rise":"-0.21%","time":"02:40","volumn":"2500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.76","rise":"-0.18%","time":"02:45","volumn":"1033.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.67","rise":"-0.29%","time":"02:50","volumn":"636.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.73","rise":"-0.22%","time":"02:55","volumn":"949.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.66","rise":"-0.31%","time":"03:00","volumn":"994.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.50","rise":"-0.50%","time":"03:05","volumn":"1572.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.42","rise":"-0.61%","time":"03:10","volumn":"1817.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.38","rise":"-0.65%","time":"03:15","volumn":"1633.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.25","rise":"-0.81%","time":"03:20","volumn":"1352.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.37","rise":"-0.66%","time":"03:25","volumn":"1195.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.44","rise":"-0.57%","time":"03:30","volumn":"1407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.42","rise":"-0.59%","time":"03:35","volumn":"2020.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.39","rise":"-0.64%","time":"03:40","volumn":"2087.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.36","rise":"-0.68%","time":"03:45","volumn":"2524.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.39","rise":"-0.64%","time":"03:50","volumn":"3029.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.34","rise":"-0.69%","time":"03:55","volumn":"3659.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.26","rise":"-0.79%","time":"04:00","volumn":"2.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.00","rise":"-1.11%","time":"21:35","volumn":"1.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.21","rise":"-0.86%","time":"21:40","volumn":"4577.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.04","rise":"-1.07%","time":"21:45","volumn":"2790.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.55","rise":"-1.66%","time":"21:50","volumn":"2840.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.54","rise":"-1.67%","time":"21:55","volumn":"3653.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.79","rise":"-1.37%","time":"22:00","volumn":"3617.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.63","rise":"-1.56%","time":"22:05","volumn":"3659.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"-1.89%","time":"22:10","volumn":"3245.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.59","rise":"-1.61%","time":"22:15","volumn":"2620.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.50","rise":"-1.72%","time":"22:20","volumn":"1848.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.43","rise":"-1.81%","time":"22:25","volumn":"1568.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.32","rise":"-1.94%","time":"22:30","volumn":"1396.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.26","rise":"-2.02%","time":"22:35","volumn":"3388.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.11","rise":"-2.20%","time":"22:40","volumn":"3512.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.26","rise":"-2.02%","time":"22:45","volumn":"2959.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.41","rise":"-1.83%","time":"22:50","volumn":"4569.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.33","rise":"-1.93%","time":"22:55","volumn":"1863.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.17","rise":"-2.12%","time":"23:00","volumn":"2743.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.99%","time":"23:05","volumn":"3589.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.32","rise":"-1.95%","time":"23:10","volumn":"1270.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.42","rise":"-1.83%","time":"23:15","volumn":"1129.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.29","rise":"-1.98%","time":"23:20","volumn":"1551.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"-1.89%","time":"23:25","volumn":"1449.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.30","rise":"-1.97%","time":"23:30","volumn":"2394.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.39","rise":"-1.86%","time":"23:35","volumn":"1270.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.50","rise":"-1.73%","time":"23:40","volumn":"2121.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.56","rise":"-1.66%","time":"23:45","volumn":"2032.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.54","rise":"-1.67%","time":"23:50","volumn":"1296.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.57","rise":"-1.64%","time":"23:55","volumn":"1018.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.55","rise":"-1.66%","time":"00:00","volumn":"1448.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.58","rise":"-1.63%","time":"00:05","volumn":"970.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.51","rise":"-1.71%","time":"00:10","volumn":"1271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.56","rise":"-1.64%","time":"00:15","volumn":"658.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-1.61%","time":"00:20","volumn":"1316.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-1.39%","time":"00:25","volumn":"1568.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.81","rise":"-1.34%","time":"00:30","volumn":"1930.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.86","rise":"-1.28%","time":"00:35","volumn":"2467.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-1.14%","time":"00:40","volumn":"1247.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-1.14%","time":"00:45","volumn":"1613.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.89","rise":"-1.25%","time":"00:50","volumn":"877.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.02","rise":"-1.09%","time":"00:55","volumn":"1062.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.88","rise":"-1.26%","time":"01:00","volumn":"1412.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.75","rise":"-1.41%","time":"01:05","volumn":"1829.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.90","rise":"-1.23%","time":"01:10","volumn":"1507.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.86","rise":"-1.28%","time":"01:15","volumn":"645.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-1.39%","time":"01:20","volumn":"1509.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.67","rise":"-1.52%","time":"01:25","volumn":"972.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.65","rise":"-1.54%","time":"01:30","volumn":"669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.64","rise":"-1.55%","time":"01:35","volumn":"737.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.62","rise":"-1.58%","time":"01:40","volumn":"407.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.60","rise":"-1.60%","time":"01:45","volumn":"1150.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.52","rise":"-1.70%","time":"01:50","volumn":"1028.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.79%","time":"01:55","volumn":"1047.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.88%","time":"02:00","volumn":"556.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"-1.86%","time":"02:05","volumn":"1145.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.48","rise":"-1.75%","time":"02:10","volumn":"1205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.45","rise":"-1.78%","time":"02:15","volumn":"1507.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.88%","time":"02:20","volumn":"953.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.84%","time":"02:25","volumn":"706.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.96%","time":"02:30","volumn":"803.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.24","rise":"-2.04%","time":"02:35","volumn":"1414.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"-2.07%","time":"02:40","volumn":"1262.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.28","rise":"-1.99%","time":"02:45","volumn":"1181.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.29","rise":"-1.98%","time":"02:50","volumn":"1030.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.30","rise":"-1.97%","time":"02:55","volumn":"709.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.95%","time":"03:00","volumn":"976.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.29","rise":"-1.98%","time":"03:05","volumn":"1060.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.42","rise":"-1.83%","time":"03:10","volumn":"854.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.89%","time":"03:15","volumn":"751.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.89%","time":"03:20","volumn":"358.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.42","rise":"-1.81%","time":"03:25","volumn":"630.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.89%","time":"03:30","volumn":"2243.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-1.76%","time":"03:35","volumn":"597.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.49","rise":"-1.73%","time":"03:40","volumn":"1000.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-1.75%","time":"03:45","volumn":"1151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.53","rise":"-1.69%","time":"03:50","volumn":"1168.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-1.61%","time":"03:55","volumn":"3230.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.58","rise":"-1.62%","time":"04:00","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.57","rise":"-4.08%","time":"21:35","volumn":"2.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.61","rise":"-4.02%","time":"21:40","volumn":"4158.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.69","rise":"-3.93%","time":"21:45","volumn":"5506.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.04","rise":"-3.51%","time":"21:50","volumn":"4169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.13","rise":"-3.40%","time":"21:55","volumn":"3683.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.09","rise":"-3.44%","time":"22:00","volumn":"3223.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.05","rise":"-3.49%","time":"22:05","volumn":"1948.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.86","rise":"-3.72%","time":"22:10","volumn":"2637.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.85","rise":"-3.74%","time":"22:15","volumn":"2202.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.79","rise":"-3.82%","time":"22:20","volumn":"2199.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.78","rise":"-3.82%","time":"22:25","volumn":"1976.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.84","rise":"-3.74%","time":"22:30","volumn":"967.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.65","rise":"-3.98%","time":"22:35","volumn":"1190.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.60","rise":"-4.04%","time":"22:40","volumn":"1531.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.67","rise":"-3.96%","time":"22:45","volumn":"2051.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.63","rise":"-4.01%","time":"22:50","volumn":"1240.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.77","rise":"-3.83%","time":"22:55","volumn":"4426.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.85","rise":"-3.74%","time":"23:00","volumn":"2222.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.86","rise":"-3.72%","time":"23:05","volumn":"1353.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.82","rise":"-3.77%","time":"23:10","volumn":"1683.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.76","rise":"-3.85%","time":"23:15","volumn":"806.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.67","rise":"-3.96%","time":"23:20","volumn":"999.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.71","rise":"-3.91%","time":"23:25","volumn":"924.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.81","rise":"-3.79%","time":"23:30","volumn":"1421.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.66","rise":"-3.97%","time":"23:35","volumn":"964.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.91","rise":"-3.66%","time":"23:40","volumn":"2573.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.86","rise":"-3.72%","time":"23:45","volumn":"790.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.96","rise":"-3.60%","time":"23:50","volumn":"2142.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.00","rise":"-3.55%","time":"23:55","volumn":"1834.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.97","rise":"-3.58%","time":"00:00","volumn":"949.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.91","rise":"-3.67%","time":"00:05","volumn":"538.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.86","rise":"-3.72%","time":"00:10","volumn":"790.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.75","rise":"-3.86%","time":"00:15","volumn":"1089.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.83","rise":"-3.76%","time":"00:20","volumn":"682.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.84","rise":"-3.75%","time":"00:25","volumn":"617.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.91","rise":"-3.67%","time":"00:30","volumn":"739.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.86","rise":"-3.72%","time":"00:35","volumn":"767.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.93","rise":"-3.64%","time":"00:40","volumn":"625.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.91","rise":"-3.66%","time":"00:45","volumn":"567.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.89","rise":"-3.68%","time":"00:50","volumn":"654.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.09","rise":"-3.44%","time":"00:55","volumn":"2983.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.20","rise":"-3.30%","time":"01:00","volumn":"1095.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.12","rise":"-3.40%","time":"01:05","volumn":"1260.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.12","rise":"-3.41%","time":"01:10","volumn":"1425.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.10","rise":"-3.43%","time":"01:15","volumn":"1187.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.22","rise":"-3.29%","time":"01:20","volumn":"1070.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.19","rise":"-3.33%","time":"01:25","volumn":"788.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.23","rise":"-3.27%","time":"01:30","volumn":"821.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.17","rise":"-3.35%","time":"01:35","volumn":"489.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.19","rise":"-3.32%","time":"01:40","volumn":"593.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.20","rise":"-3.31%","time":"01:45","volumn":"697.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.24","rise":"-3.26%","time":"01:50","volumn":"531.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.29","rise":"-3.20%","time":"01:55","volumn":"870.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.19","rise":"-3.32%","time":"02:00","volumn":"1118.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.15","rise":"-3.37%","time":"02:05","volumn":"613.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.17","rise":"-3.34%","time":"02:10","volumn":"693.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.19","rise":"-3.33%","time":"02:15","volumn":"1041.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.12","rise":"-3.40%","time":"02:20","volumn":"448.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.20","rise":"-3.31%","time":"02:25","volumn":"599.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.20","rise":"-3.30%","time":"02:30","volumn":"924.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.17","rise":"-3.35%","time":"02:35","volumn":"786.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.17","rise":"-3.34%","time":"02:40","volumn":"534.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.16","rise":"-3.36%","time":"02:45","volumn":"803.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.04","rise":"-3.51%","time":"02:50","volumn":"710.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.09","rise":"-3.44%","time":"02:55","volumn":"875.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.06","rise":"-3.47%","time":"03:00","volumn":"534.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.03","rise":"-3.52%","time":"03:05","volumn":"734.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.08","rise":"-3.46%","time":"03:10","volumn":"1126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.09","rise":"-3.44%","time":"03:15","volumn":"1220.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.13","rise":"-3.40%","time":"03:20","volumn":"730.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.10","rise":"-3.43%","time":"03:25","volumn":"1503.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.14","rise":"-3.38%","time":"03:30","volumn":"1697.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.17","rise":"-3.35%","time":"03:35","volumn":"878.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.24","rise":"-3.26%","time":"03:40","volumn":"2779.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.25","rise":"-3.24%","time":"03:45","volumn":"2829.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.26","rise":"-3.24%","time":"03:50","volumn":"4337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.11","rise":"-3.42%","time":"03:55","volumn":"3810.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.06","rise":"-3.48%","time":"04:00","volumn":"4.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.88","rise":"-3.70%","time":"21:35","volumn":"9109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.89","rise":"-3.69%","time":"21:40","volumn":"2724.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.39","rise":"-3.08%","time":"21:45","volumn":"3758.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.69","rise":"-2.71%","time":"21:50","volumn":"5612.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.43","rise":"-3.03%","time":"21:55","volumn":"2690.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.28","rise":"-3.21%","time":"22:00","volumn":"2027.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.38","rise":"-3.09%","time":"22:05","volumn":"1800.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.62","rise":"-2.80%","time":"22:10","volumn":"2420.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.37","rise":"-3.10%","time":"22:15","volumn":"2432.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.60","rise":"-2.82%","time":"22:20","volumn":"2134.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.75","rise":"-2.64%","time":"22:25","volumn":"2896.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.86","rise":"-2.50%","time":"22:30","volumn":"3636.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.43","rise":"-3.03%","time":"22:35","volumn":"4266.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.47","rise":"-2.98%","time":"22:40","volumn":"1596.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.44","rise":"-3.01%","time":"22:45","volumn":"1374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.48","rise":"-2.97%","time":"22:50","volumn":"847.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.65","rise":"-2.76%","time":"22:55","volumn":"969.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.69","rise":"-2.72%","time":"23:00","volumn":"1483.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.65","rise":"-2.76%","time":"23:05","volumn":"1670.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.56","rise":"-2.86%","time":"23:10","volumn":"1152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.61","rise":"-2.80%","time":"23:15","volumn":"774.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.80","rise":"-2.58%","time":"23:20","volumn":"896.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.84","rise":"-2.52%","time":"23:25","volumn":"983.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.98","rise":"-2.35%","time":"23:30","volumn":"2294.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.98","rise":"-2.35%","time":"23:35","volumn":"1560.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.88","rise":"-2.48%","time":"23:40","volumn":"1012.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.78","rise":"-2.60%","time":"23:45","volumn":"743.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.77","rise":"-2.61%","time":"23:50","volumn":"1277.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.90","rise":"-2.46%","time":"23:55","volumn":"911.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.87","rise":"-2.49%","time":"00:00","volumn":"528.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.83","rise":"-2.54%","time":"00:05","volumn":"716.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.88","rise":"-2.49%","time":"00:10","volumn":"666.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.78","rise":"-2.60%","time":"00:15","volumn":"996.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.81","rise":"-2.56%","time":"00:20","volumn":"736.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.89","rise":"-2.47%","time":"00:25","volumn":"897.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.82","rise":"-2.55%","time":"00:30","volumn":"1048.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.87","rise":"-2.49%","time":"00:35","volumn":"1923.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.74","rise":"-2.65%","time":"00:40","volumn":"1357.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.67","rise":"-2.74%","time":"00:45","volumn":"1039.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.64","rise":"-2.77%","time":"00:50","volumn":"798.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.73","rise":"-2.66%","time":"00:55","volumn":"878.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.75","rise":"-2.64%","time":"01:00","volumn":"552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.74","rise":"-2.65%","time":"01:05","volumn":"885.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.83","rise":"-2.54%","time":"01:10","volumn":"507.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.94","rise":"-2.40%","time":"01:15","volumn":"988.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.93","rise":"-2.42%","time":"01:20","volumn":"737.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.11","rise":"-2.20%","time":"01:25","volumn":"1766.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.17","rise":"-2.13%","time":"01:30","volumn":"1632.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.11","rise":"-2.20%","time":"01:35","volumn":"261.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.03","rise":"-2.30%","time":"01:40","volumn":"1207.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.04","rise":"-2.28%","time":"01:45","volumn":"912.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.17","rise":"-2.12%","time":"01:50","volumn":"547.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.11","rise":"-2.19%","time":"01:55","volumn":"5526.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.12","rise":"-2.18%","time":"02:00","volumn":"926.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.06","rise":"-2.27%","time":"02:05","volumn":"1328.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.05","rise":"-2.27%","time":"02:10","volumn":"1226.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.89","rise":"-2.46%","time":"02:15","volumn":"1081.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.88","rise":"-2.47%","time":"02:20","volumn":"1065.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.92","rise":"-2.44%","time":"02:25","volumn":"564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.86","rise":"-2.50%","time":"02:30","volumn":"663.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.89","rise":"-2.47%","time":"02:35","volumn":"602.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.80","rise":"-2.58%","time":"02:40","volumn":"913.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.79","rise":"-2.59%","time":"02:45","volumn":"578.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.75","rise":"-2.64%","time":"02:50","volumn":"642.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.91","rise":"-2.45%","time":"02:55","volumn":"736.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.89","rise":"-2.46%","time":"03:00","volumn":"900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.87","rise":"-2.49%","time":"03:05","volumn":"549.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.83","rise":"-2.53%","time":"03:10","volumn":"816.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.94","rise":"-2.40%","time":"03:15","volumn":"953.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.85","rise":"-2.52%","time":"03:20","volumn":"1200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.82","rise":"-2.55%","time":"03:25","volumn":"1852.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.83","rise":"-2.54%","time":"03:30","volumn":"2951.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.78","rise":"-2.60%","time":"03:35","volumn":"1918.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.76","rise":"-2.63%","time":"03:40","volumn":"2052.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.69","rise":"-2.71%","time":"03:45","volumn":"2458.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.64","rise":"-2.77%","time":"03:50","volumn":"2145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.63","rise":"-2.78%","time":"03:55","volumn":"3728.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.63","rise":"-2.78%","time":"04:00","volumn":"1.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.05","rise":"-4.71%","time":"21:35","volumn":"2.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.28","rise":"-4.43%","time":"21:40","volumn":"7678.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.04","rise":"-4.73%","time":"21:45","volumn":"4707.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.94","rise":"-4.85%","time":"21:50","volumn":"4329.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.99","rise":"-4.79%","time":"21:55","volumn":"3678.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.24","rise":"-4.48%","time":"22:00","volumn":"3248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.31","rise":"-4.40%","time":"22:05","volumn":"4296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.40","rise":"-4.29%","time":"22:10","volumn":"4056.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.15","rise":"-4.59%","time":"22:15","volumn":"2267.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.22","rise":"-4.51%","time":"22:20","volumn":"2698.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.06","rise":"-4.70%","time":"22:25","volumn":"3245.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.93","rise":"-4.86%","time":"22:30","volumn":"3622.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.84","rise":"-4.97%","time":"22:35","volumn":"2872.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.90","rise":"-4.90%","time":"22:40","volumn":"4112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.72","rise":"-5.12%","time":"22:45","volumn":"3031.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.56","rise":"-5.31%","time":"22:50","volumn":"4066.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.68","rise":"-5.17%","time":"22:55","volumn":"3625.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.54","rise":"-5.34%","time":"23:00","volumn":"4056.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.51","rise":"-5.37%","time":"23:05","volumn":"5075.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.48","rise":"-5.41%","time":"23:10","volumn":"2164.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.48","rise":"-5.41%","time":"23:15","volumn":"1829.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.33","rise":"-5.59%","time":"23:20","volumn":"1751.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.31","rise":"-5.61%","time":"23:25","volumn":"1834.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.28","rise":"-5.66%","time":"23:30","volumn":"1755.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.29","rise":"-5.64%","time":"23:35","volumn":"3017.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.33","rise":"-5.59%","time":"23:40","volumn":"1616.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.42","rise":"-5.48%","time":"23:45","volumn":"2046.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.56","rise":"-5.32%","time":"23:50","volumn":"1444.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-5.24%","time":"23:55","volumn":"2310.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.55","rise":"-5.32%","time":"00:00","volumn":"1337.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.51","rise":"-5.37%","time":"00:05","volumn":"1378.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.48","rise":"-5.41%","time":"00:10","volumn":"944.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.40","rise":"-5.51%","time":"00:15","volumn":"1109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.39","rise":"-5.53%","time":"00:20","volumn":"1074.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.33","rise":"-5.59%","time":"00:25","volumn":"2280.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.44","rise":"-5.46%","time":"00:30","volumn":"1101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.40","rise":"-5.51%","time":"00:35","volumn":"1283.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.65","rise":"-5.20%","time":"00:40","volumn":"1246.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.66","rise":"-5.20%","time":"00:45","volumn":"991.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-5.22%","time":"00:50","volumn":"3154.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.66","rise":"-5.19%","time":"00:55","volumn":"738.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-5.21%","time":"01:00","volumn":"684.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.78","rise":"-5.04%","time":"01:05","volumn":"970.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.78","rise":"-5.05%","time":"01:10","volumn":"1019.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.79","rise":"-5.03%","time":"01:15","volumn":"819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.89","rise":"-4.91%","time":"01:20","volumn":"1197.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-4.85%","time":"01:25","volumn":"1332.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-4.76%","time":"01:30","volumn":"1332.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-4.71%","time":"01:35","volumn":"798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-4.77%","time":"01:40","volumn":"819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-4.78%","time":"01:45","volumn":"831.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.93","rise":"-4.86%","time":"01:50","volumn":"824.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-4.80%","time":"01:55","volumn":"1046.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-4.75%","time":"02:00","volumn":"1139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-4.77%","time":"02:05","volumn":"1072.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-4.72%","time":"02:10","volumn":"1295.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-4.80%","time":"02:15","volumn":"866.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.10","rise":"-4.65%","time":"02:20","volumn":"960.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.07","rise":"-4.69%","time":"02:25","volumn":"620.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.07","rise":"-4.69%","time":"02:30","volumn":"793.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-4.74%","time":"02:35","volumn":"821.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-4.84%","time":"02:40","volumn":"913.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-4.74%","time":"02:45","volumn":"820.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-4.85%","time":"02:50","volumn":"1062.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-4.85%","time":"02:55","volumn":"1124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-4.77%","time":"03:00","volumn":"782.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-4.73%","time":"03:05","volumn":"778.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-4.68%","time":"03:10","volumn":"897.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-4.70%","time":"03:15","volumn":"785.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-4.67%","time":"03:20","volumn":"858.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.10","rise":"-4.65%","time":"03:25","volumn":"934.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-4.76%","time":"03:30","volumn":"1189.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.11","rise":"-4.63%","time":"03:35","volumn":"1892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.12","rise":"-4.63%","time":"03:40","volumn":"1832.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.16","rise":"-4.58%","time":"03:45","volumn":"3058.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.22","rise":"-4.51%","time":"03:50","volumn":"3777.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.36","rise":"-4.34%","time":"03:55","volumn":"5176.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.34","rise":"-4.36%","time":"04:00","volumn":"2.75\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"1894.41\u4ebf","maxPrice":"78.50","minPrice":"77.17","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["88.54","85.99","83.44","80.89","78.34"]},"cyrate":{"o":["8.87%","5.73%","2.59%","-0.54%","-3.68%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.33","rise":"0","time":"05\/03","volumn":"19.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.55","rise":"0.27%","time":"05\/06","volumn":"11.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.37","rise":"-2.41%","time":"05\/07","volumn":"14.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.46","rise":"-3.53%","time":"05\/08","volumn":"11.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.46","rise":"-2.30%","time":"05\/09","volumn":"9.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"-1.59%","time":"05\/10","volumn":"10.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"84.60","rise":"4.02%","time":"05\/13","volumn":"32.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"79.51","rise":"-2.24%","time":"05\/14","volumn":"44.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"80.99","rise":"-0.42%","time":"05\/15","volumn":"17.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.70","rise":"6.60%","time":"05\/16","volumn":"47.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"88.54","rise":"8.87%","time":"05\/17","volumn":"35.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.28","rise":"8.55%","time":"05\/20","volumn":"16.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.13","rise":"5.90%","time":"05\/21","volumn":"16.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"82.68","rise":"1.66%","time":"05\/22","volumn":"19.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"-0.65%","time":"05\/23","volumn":"23.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.26","rise":"-0.09%","time":"05\/24","volumn":"41.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.58","rise":"-0.92%","time":"05\/28","volumn":"15.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.06","rise":"-2.79%","time":"05\/29","volumn":"18.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.63","rise":"-2.09%","time":"05\/30","volumn":"13.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.34","rise":"-3.68%","time":"05\/31","volumn":"20.02\u4e07"}],"points":"20"},"open":"77.96","priceChangeRatio":"-1.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["78.48","78.15","77.83","77.50","77.17"]},"cyrate":{"o":["-1.44%","-1.86%","-2.27%","-2.68%","-3.09%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.80","rise":"-2.30%","time":"21:31","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-2.54%","time":"21:32","volumn":"1.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.60","rise":"-2.55%","time":"21:33","volumn":"1.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.85","rise":"-2.24%","time":"21:34","volumn":"1.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.05","rise":"-1.98%","time":"21:35","volumn":"2.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.22","rise":"-1.77%","time":"21:36","volumn":"2.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.36","rise":"-1.59%","time":"21:37","volumn":"2.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.27","rise":"-1.71%","time":"21:38","volumn":"2.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.29","rise":"-1.68%","time":"21:39","volumn":"2.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.28","rise":"-1.70%","time":"21:40","volumn":"2.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.25","rise":"-1.73%","time":"21:41","volumn":"2.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.05","rise":"-1.98%","time":"21:42","volumn":"3.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.03","rise":"-2.01%","time":"21:43","volumn":"3.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.08","rise":"-1.95%","time":"21:44","volumn":"3.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.04","rise":"-2.00%","time":"21:45","volumn":"3.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.19","rise":"-1.81%","time":"21:46","volumn":"3.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.17","rise":"-1.83%","time":"21:47","volumn":"3.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.06","rise":"-1.97%","time":"21:48","volumn":"3.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.03","rise":"-2.01%","time":"21:49","volumn":"3.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.94","rise":"-2.12%","time":"21:50","volumn":"3.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.02","rise":"-2.02%","time":"21:51","volumn":"3.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.14","rise":"-1.87%","time":"21:52","volumn":"3.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.08","rise":"-1.95%","time":"21:53","volumn":"3.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.01","rise":"-2.03%","time":"21:54","volumn":"4.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.99","rise":"-2.06%","time":"21:55","volumn":"4.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.06","rise":"-1.97%","time":"21:56","volumn":"4.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.15","rise":"-1.86%","time":"21:57","volumn":"4.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.25","rise":"-1.74%","time":"21:58","volumn":"4.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.17","rise":"-1.83%","time":"21:59","volumn":"4.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.24","rise":"-1.75%","time":"22:00","volumn":"4.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.12","rise":"-1.90%","time":"22:01","volumn":"4.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.20","rise":"-1.80%","time":"22:02","volumn":"4.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.27","rise":"-1.71%","time":"22:03","volumn":"4.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.38","rise":"-1.57%","time":"22:04","volumn":"4.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.31","rise":"-1.66%","time":"22:05","volumn":"4.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.40","rise":"-1.55%","time":"22:06","volumn":"4.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.28","rise":"-1.70%","time":"22:07","volumn":"5.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.14","rise":"-1.88%","time":"22:08","volumn":"5.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.30","rise":"-1.67%","time":"22:09","volumn":"5.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.40","rise":"-1.54%","time":"22:10","volumn":"5.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.45","rise":"-1.48%","time":"22:11","volumn":"5.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.48","rise":"-1.44%","time":"22:12","volumn":"5.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.37","rise":"-1.58%","time":"22:13","volumn":"5.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.20","rise":"-1.80%","time":"22:14","volumn":"5.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.15","rise":"-1.86%","time":"22:15","volumn":"5.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.10","rise":"-1.92%","time":"22:16","volumn":"5.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.08","rise":"-1.95%","time":"22:17","volumn":"5.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.12","rise":"-1.89%","time":"22:18","volumn":"5.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.17","rise":"-1.83%","time":"22:19","volumn":"5.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.22","rise":"-1.77%","time":"22:20","volumn":"5.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.19","rise":"-1.80%","time":"22:21","volumn":"5.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.17","rise":"-1.84%","time":"22:22","volumn":"5.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.14","rise":"-1.86%","time":"22:23","volumn":"5.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.08","rise":"-1.95%","time":"22:24","volumn":"6.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.06","rise":"-1.97%","time":"22:25","volumn":"6.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.13","rise":"-1.88%","time":"22:26","volumn":"6.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.08","rise":"-1.95%","time":"22:27","volumn":"6.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.05","rise":"-1.98%","time":"22:28","volumn":"6.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.00","rise":"-2.05%","time":"22:29","volumn":"6.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.93","rise":"-2.13%","time":"22:30","volumn":"6.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.85","rise":"-2.24%","time":"22:31","volumn":"6.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.82","rise":"-2.27%","time":"22:32","volumn":"6.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.71","rise":"-2.41%","time":"22:33","volumn":"6.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.77","rise":"-2.34%","time":"22:34","volumn":"6.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.84","rise":"-2.25%","time":"22:35","volumn":"6.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.84","rise":"-2.25%","time":"22:36","volumn":"6.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.89","rise":"-2.18%","time":"22:37","volumn":"6.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.84","rise":"-2.24%","time":"22:38","volumn":"6.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.91","rise":"-2.16%","time":"22:39","volumn":"7.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.90","rise":"-2.17%","time":"22:40","volumn":"7.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.86","rise":"-2.22%","time":"22:41","volumn":"7.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.77","rise":"-2.33%","time":"22:42","volumn":"7.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.78","rise":"-2.32%","time":"22:43","volumn":"7.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.73","rise":"-2.38%","time":"22:44","volumn":"7.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.72","rise":"-2.40%","time":"22:45","volumn":"7.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.73","rise":"-2.39%","time":"22:46","volumn":"7.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.65","rise":"-2.49%","time":"22:47","volumn":"7.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.64","rise":"-2.50%","time":"22:48","volumn":"7.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-2.54%","time":"22:49","volumn":"7.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.56","rise":"-2.59%","time":"22:50","volumn":"7.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.60","rise":"-2.55%","time":"22:51","volumn":"7.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.67","rise":"-2.47%","time":"22:52","volumn":"8.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.81","rise":"-2.29%","time":"22:53","volumn":"8.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.80","rise":"-2.30%","time":"22:54","volumn":"8.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.68","rise":"-2.45%","time":"22:55","volumn":"8.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.73","rise":"-2.38%","time":"22:56","volumn":"8.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.71","rise":"-2.41%","time":"22:57","volumn":"8.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.68","rise":"-2.45%","time":"22:58","volumn":"8.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-2.53%","time":"22:59","volumn":"8.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.54","rise":"-2.62%","time":"23:00","volumn":"8.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.50","rise":"-2.68%","time":"23:01","volumn":"8.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.46","rise":"-2.73%","time":"23:02","volumn":"8.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.41","rise":"-2.79%","time":"23:03","volumn":"8.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.45","rise":"-2.73%","time":"23:04","volumn":"9.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.51","rise":"-2.66%","time":"23:05","volumn":"9.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.56","rise":"-2.60%","time":"23:06","volumn":"9.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.47","rise":"-2.71%","time":"23:07","volumn":"9.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.46","rise":"-2.73%","time":"23:08","volumn":"9.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.32","rise":"-2.90%","time":"23:09","volumn":"9.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.48","rise":"-2.70%","time":"23:10","volumn":"9.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.45","rise":"-2.74%","time":"23:11","volumn":"9.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.43","rise":"-2.76%","time":"23:12","volumn":"9.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.42","rise":"-2.78%","time":"23:13","volumn":"9.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.47","rise":"-2.72%","time":"23:14","volumn":"9.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.48","rise":"-2.70%","time":"23:15","volumn":"9.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.37","rise":"-2.84%","time":"23:16","volumn":"9.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.38","rise":"-2.83%","time":"23:17","volumn":"9.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.38","rise":"-2.83%","time":"23:18","volumn":"9.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.36","rise":"-2.86%","time":"23:19","volumn":"9.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.33","rise":"-2.88%","time":"23:20","volumn":"9.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.27","rise":"-2.96%","time":"23:21","volumn":"9.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.31","rise":"-2.91%","time":"23:22","volumn":"9.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.29","rise":"-2.94%","time":"23:23","volumn":"9.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.31","rise":"-2.91%","time":"23:24","volumn":"9.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.31","rise":"-2.91%","time":"23:25","volumn":"9.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.30","rise":"-2.92%","time":"23:26","volumn":"9.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.28","rise":"-2.96%","time":"23:27","volumn":"9.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.26","rise":"-2.98%","time":"23:28","volumn":"9.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.26","rise":"-2.98%","time":"23:29","volumn":"10.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.28","rise":"-2.96%","time":"23:30","volumn":"10.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.22","rise":"-3.03%","time":"23:31","volumn":"10.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.22","rise":"-3.02%","time":"23:32","volumn":"10.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.23","rise":"-3.01%","time":"23:33","volumn":"10.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.17","rise":"-3.09%","time":"23:34","volumn":"10.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.29","rise":"-2.94%","time":"23:35","volumn":"10.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.35","rise":"-2.86%","time":"23:36","volumn":"10.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.36","rise":"-2.85%","time":"23:37","volumn":"10.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.37","rise":"-2.84%","time":"23:38","volumn":"10.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.35","rise":"-2.86%","time":"23:39","volumn":"10.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.33","rise":"-2.89%","time":"23:40","volumn":"10.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.34","rise":"-2.88%","time":"23:41","volumn":"10.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.40","rise":"-2.80%","time":"23:42","volumn":"10.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.44","rise":"-2.75%","time":"23:43","volumn":"10.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.44","rise":"-2.75%","time":"23:44","volumn":"10.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.42","rise":"-2.78%","time":"23:45","volumn":"10.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.44","rise":"-2.76%","time":"23:46","volumn":"10.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.48","rise":"-2.70%","time":"23:47","volumn":"10.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.50","rise":"-2.67%","time":"23:48","volumn":"10.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.52","rise":"-2.66%","time":"23:49","volumn":"10.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.56","rise":"-2.61%","time":"23:50","volumn":"10.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.51","rise":"-2.66%","time":"23:51","volumn":"10.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.60","rise":"-2.55%","time":"23:52","volumn":"11.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.56","rise":"-2.61%","time":"23:53","volumn":"11.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-2.54%","time":"23:54","volumn":"11.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-2.53%","time":"23:55","volumn":"11.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-2.54%","time":"23:56","volumn":"11.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.61","rise":"-2.53%","time":"23:57","volumn":"11.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.58","rise":"-2.58%","time":"23:58","volumn":"11.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"77.57","rise":"-2.59%","time":"23:59","volumn":"11.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.55","rise":"-2.61%","time":"00:00","volumn":"11.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.56","rise":"-2.59%","time":"00:01","volumn":"11.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.55","rise":"-2.61%","time":"00:02","volumn":"11.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.58","rise":"-2.58%","time":"00:03","volumn":"11.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.55","rise":"-2.61%","time":"00:04","volumn":"11.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.51","rise":"-2.66%","time":"00:05","volumn":"11.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.55","rise":"-2.61%","time":"00:06","volumn":"11.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.52","rise":"-2.65%","time":"00:07","volumn":"11.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.49","rise":"-2.69%","time":"00:08","volumn":"11.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.45","rise":"-2.74%","time":"00:09","volumn":"11.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.48","rise":"-2.70%","time":"00:10","volumn":"11.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.45","rise":"-2.73%","time":"00:11","volumn":"11.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.42","rise":"-2.78%","time":"00:12","volumn":"11.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.36","rise":"-2.86%","time":"00:13","volumn":"11.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.40","rise":"-2.80%","time":"00:14","volumn":"11.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.40","rise":"-2.80%","time":"00:15","volumn":"11.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.43","rise":"-2.76%","time":"00:16","volumn":"11.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.40","rise":"-2.81%","time":"00:17","volumn":"11.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.40","rise":"-2.80%","time":"00:18","volumn":"11.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.41","rise":"-2.79%","time":"00:19","volumn":"11.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.39","rise":"-2.82%","time":"00:20","volumn":"11.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.38","rise":"-2.83%","time":"00:21","volumn":"11.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.33","rise":"-2.88%","time":"00:22","volumn":"11.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.34","rise":"-2.88%","time":"00:23","volumn":"11.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.31","rise":"-2.92%","time":"00:24","volumn":"11.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.33","rise":"-2.88%","time":"00:25","volumn":"11.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.33","rise":"-2.89%","time":"00:26","volumn":"11.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.36","rise":"-2.86%","time":"00:27","volumn":"11.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.38","rise":"-2.83%","time":"00:28","volumn":"11.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.49","rise":"-2.69%","time":"00:29","volumn":"12.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.44","rise":"-2.75%","time":"00:30","volumn":"12.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.47","rise":"-2.71%","time":"00:31","volumn":"12.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.46","rise":"-2.72%","time":"00:32","volumn":"12.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.47","rise":"-2.71%","time":"00:33","volumn":"12.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.45","rise":"-2.74%","time":"00:34","volumn":"12.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.40","rise":"-2.80%","time":"00:35","volumn":"12.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.41","rise":"-2.79%","time":"00:36","volumn":"12.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.49","rise":"-2.69%","time":"00:37","volumn":"12.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.47","rise":"-2.71%","time":"00:38","volumn":"12.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.57","rise":"-2.59%","time":"00:39","volumn":"12.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.65","rise":"-2.49%","time":"00:40","volumn":"12.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.62","rise":"-2.52%","time":"00:41","volumn":"12.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.50%","time":"00:42","volumn":"12.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.50%","time":"00:43","volumn":"12.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.51%","time":"00:44","volumn":"12.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.66","rise":"-2.48%","time":"00:45","volumn":"12.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.65","rise":"-2.49%","time":"00:46","volumn":"12.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.67","rise":"-2.46%","time":"00:47","volumn":"12.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.67","rise":"-2.46%","time":"00:48","volumn":"12.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.70","rise":"-2.42%","time":"00:49","volumn":"12.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.50%","time":"00:50","volumn":"12.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.50%","time":"00:51","volumn":"12.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.50%","time":"00:52","volumn":"12.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.66","rise":"-2.48%","time":"00:53","volumn":"12.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.68","rise":"-2.45%","time":"00:54","volumn":"12.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.66","rise":"-2.47%","time":"00:55","volumn":"12.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.67","rise":"-2.46%","time":"00:56","volumn":"12.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.66","rise":"-2.47%","time":"00:57","volumn":"12.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.67","rise":"-2.46%","time":"00:58","volumn":"12.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.51%","time":"00:59","volumn":"12.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.64","rise":"-2.50%","time":"01:00","volumn":"12.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.67","rise":"-2.46%","time":"01:01","volumn":"12.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.70","rise":"-2.42%","time":"01:02","volumn":"12.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.75","rise":"-2.35%","time":"01:03","volumn":"12.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.76","rise":"-2.35%","time":"01:04","volumn":"12.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.78","rise":"-2.32%","time":"01:05","volumn":"12.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.76","rise":"-2.35%","time":"01:06","volumn":"12.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.78","rise":"-2.32%","time":"01:07","volumn":"12.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.73","rise":"-2.39%","time":"01:08","volumn":"12.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.76","rise":"-2.35%","time":"01:09","volumn":"13.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.78","rise":"-2.33%","time":"01:10","volumn":"13.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.81","rise":"-2.29%","time":"01:11","volumn":"13.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.77","rise":"-2.33%","time":"01:12","volumn":"13.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.81","rise":"-2.29%","time":"01:13","volumn":"13.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.81","rise":"-2.29%","time":"01:14","volumn":"13.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.79","rise":"-2.31%","time":"01:15","volumn":"13.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.83","rise":"-2.26%","time":"01:16","volumn":"13.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.83","rise":"-2.25%","time":"01:17","volumn":"13.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.86","rise":"-2.23%","time":"01:18","volumn":"13.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.87","rise":"-2.21%","time":"01:19","volumn":"13.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.89","rise":"-2.19%","time":"01:20","volumn":"13.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.91","rise":"-2.17%","time":"01:21","volumn":"13.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.92","rise":"-2.15%","time":"01:22","volumn":"13.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.12%","time":"01:23","volumn":"13.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.95","rise":"-2.11%","time":"01:24","volumn":"13.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.12%","time":"01:25","volumn":"13.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.93","rise":"-2.13%","time":"01:26","volumn":"13.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"01:27","volumn":"13.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-2.07%","time":"01:28","volumn":"13.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"01:29","volumn":"13.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.03%","time":"01:30","volumn":"13.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.02%","time":"01:31","volumn":"13.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.02%","time":"01:32","volumn":"13.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"01:33","volumn":"13.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-2.00%","time":"01:34","volumn":"13.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-1.98%","time":"01:35","volumn":"13.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-2.00%","time":"01:36","volumn":"13.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"01:37","volumn":"13.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.03%","time":"01:38","volumn":"13.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.01","rise":"-2.03%","time":"01:39","volumn":"13.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"01:40","volumn":"13.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-2.07%","time":"01:41","volumn":"13.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"01:42","volumn":"13.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-2.07%","time":"01:43","volumn":"13.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.99","rise":"-2.06%","time":"01:44","volumn":"13.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"01:45","volumn":"13.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"01:46","volumn":"13.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.96","rise":"-2.10%","time":"01:47","volumn":"13.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.93","rise":"-2.13%","time":"01:48","volumn":"13.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.13%","time":"01:49","volumn":"13.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.93","rise":"-2.13%","time":"01:50","volumn":"13.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"01:51","volumn":"13.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.99","rise":"-2.06%","time":"01:52","volumn":"13.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.95","rise":"-2.10%","time":"01:53","volumn":"13.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.95","rise":"-2.10%","time":"01:54","volumn":"13.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-2.07%","time":"01:55","volumn":"13.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.99","rise":"-2.06%","time":"01:56","volumn":"13.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.01","rise":"-2.04%","time":"01:57","volumn":"13.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.02%","time":"01:58","volumn":"14.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.02%","time":"01:59","volumn":"14.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.02%","time":"02:00","volumn":"14.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.01","rise":"-2.03%","time":"02:01","volumn":"14.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.99","rise":"-2.06%","time":"02:02","volumn":"14.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"02:03","volumn":"14.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"02:04","volumn":"14.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"02:05","volumn":"14.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"02:06","volumn":"14.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"02:07","volumn":"14.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.98%","time":"02:08","volumn":"14.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.07","rise":"-1.96%","time":"02:09","volumn":"14.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-1.99%","time":"02:10","volumn":"14.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"02:11","volumn":"14.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.03%","time":"02:12","volumn":"14.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.00%","time":"02:13","volumn":"14.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.02%","time":"02:14","volumn":"14.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-2.07%","time":"02:15","volumn":"14.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"02:16","volumn":"14.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-1.98%","time":"02:17","volumn":"14.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-1.98%","time":"02:18","volumn":"14.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"02:19","volumn":"14.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.10","rise":"-1.92%","time":"02:20","volumn":"14.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.09","rise":"-1.93%","time":"02:21","volumn":"14.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.07","rise":"-1.96%","time":"02:22","volumn":"14.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"02:23","volumn":"14.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"02:24","volumn":"14.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.07","rise":"-1.96%","time":"02:25","volumn":"14.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"02:26","volumn":"14.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"02:27","volumn":"14.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"02:28","volumn":"14.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"02:29","volumn":"14.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.07","rise":"-1.96%","time":"02:30","volumn":"14.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"02:31","volumn":"14.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-2.00%","time":"02:32","volumn":"14.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"02:33","volumn":"14.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"02:34","volumn":"14.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"02:35","volumn":"14.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-1.99%","time":"02:36","volumn":"14.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-1.99%","time":"02:37","volumn":"14.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.03%","time":"02:38","volumn":"14.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.95","rise":"-2.10%","time":"02:39","volumn":"14.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.12%","time":"02:40","volumn":"14.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-2.07%","time":"02:41","volumn":"14.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.99","rise":"-2.06%","time":"02:42","volumn":"14.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.99","rise":"-2.06%","time":"02:43","volumn":"14.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.02%","time":"02:44","volumn":"14.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"02:45","volumn":"14.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-1.98%","time":"02:46","volumn":"14.88\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-1.99%","time":"02:47","volumn":"14.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.05","rise":"-1.98%","time":"02:48","volumn":"14.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.98","rise":"-2.07%","time":"02:49","volumn":"14.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.13%","time":"02:50","volumn":"14.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.12%","time":"02:51","volumn":"14.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.92","rise":"-2.15%","time":"02:52","volumn":"15.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.91","rise":"-2.17%","time":"02:53","volumn":"15.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.92","rise":"-2.15%","time":"02:54","volumn":"15.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.12%","time":"02:55","volumn":"15.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.96","rise":"-2.10%","time":"02:56","volumn":"15.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.94","rise":"-2.13%","time":"02:57","volumn":"15.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"77.96","rise":"-2.10%","time":"02:58","volumn":"15.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"02:59","volumn":"15.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"03:00","volumn":"15.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.00","rise":"-2.05%","time":"03:01","volumn":"15.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.02%","time":"03:02","volumn":"15.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.03%","time":"03:03","volumn":"15.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.01%","time":"03:04","volumn":"15.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.04","rise":"-2.00%","time":"03:05","volumn":"15.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:06","volumn":"15.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:07","volumn":"15.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:08","volumn":"15.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.09","rise":"-1.93%","time":"03:09","volumn":"15.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"03:10","volumn":"15.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.07","rise":"-1.96%","time":"03:11","volumn":"15.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.98%","time":"03:12","volumn":"15.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.09","rise":"-1.93%","time":"03:13","volumn":"15.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:14","volumn":"15.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:15","volumn":"15.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:16","volumn":"15.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:17","volumn":"15.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"03:18","volumn":"15.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"03:19","volumn":"15.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.94%","time":"03:20","volumn":"15.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"03:21","volumn":"15.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.98%","time":"03:22","volumn":"15.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.98%","time":"03:23","volumn":"15.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:24","volumn":"15.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.10","rise":"-1.92%","time":"03:25","volumn":"15.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.09","rise":"-1.93%","time":"03:26","volumn":"15.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.94%","time":"03:27","volumn":"15.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.08","rise":"-1.95%","time":"03:28","volumn":"15.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.06","rise":"-1.97%","time":"03:29","volumn":"15.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.02","rise":"-2.03%","time":"03:30","volumn":"15.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.03","rise":"-2.00%","time":"03:31","volumn":"15.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.09","rise":"-1.93%","time":"03:32","volumn":"15.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.12","rise":"-1.89%","time":"03:33","volumn":"15.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.12","rise":"-1.89%","time":"03:34","volumn":"15.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.11","rise":"-1.90%","time":"03:35","volumn":"15.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.11","rise":"-1.92%","time":"03:36","volumn":"15.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.09","rise":"-1.93%","time":"03:37","volumn":"15.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.10","rise":"-1.92%","time":"03:38","volumn":"16.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.12","rise":"-1.90%","time":"03:39","volumn":"16.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.12","rise":"-1.90%","time":"03:40","volumn":"16.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.14","rise":"-1.88%","time":"03:41","volumn":"16.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.18","rise":"-1.82%","time":"03:42","volumn":"16.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.14","rise":"-1.88%","time":"03:43","volumn":"16.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.11","rise":"-1.91%","time":"03:44","volumn":"16.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.16","rise":"-1.85%","time":"03:45","volumn":"16.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.19","rise":"-1.81%","time":"03:46","volumn":"16.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.13","rise":"-1.88%","time":"03:47","volumn":"16.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.18","rise":"-1.82%","time":"03:48","volumn":"16.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.17","rise":"-1.83%","time":"03:49","volumn":"16.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.22","rise":"-1.78%","time":"03:50","volumn":"16.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.20","rise":"-1.80%","time":"03:51","volumn":"16.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.26","rise":"-1.72%","time":"03:52","volumn":"16.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.37","rise":"-1.58%","time":"03:53","volumn":"17.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.38","rise":"-1.58%","time":"03:54","volumn":"17.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.36","rise":"-1.60%","time":"03:55","volumn":"17.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.31","rise":"-1.66%","time":"03:56","volumn":"17.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.33","rise":"-1.64%","time":"03:57","volumn":"17.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.35","rise":"-1.61%","time":"03:58","volumn":"17.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.31","rise":"-1.66%","time":"03:59","volumn":"17.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"78.34","rise":"-1.62%","time":"04:00","volumn":"20.02\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"2002.39\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["101.16","92.88","84.60","76.33","68.05"]},"cyrate":{"o":["16.37%","6.85%","-2.67%","-12.20%","-21.72%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"86.93","rise":"0","time":"06\/20","volumn":"23.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.77","rise":"-1.33%","time":"06\/21","volumn":"15.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.89","rise":"-1.20%","time":"06\/22","volumn":"10.26\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.92","rise":"-3.46%","time":"06\/23","volumn":"14.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"84.47","rise":"-2.83%","time":"06\/26","volumn":"10.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"86.13","rise":"-0.92%","time":"06\/27","volumn":"13.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.59","rise":"-3.84%","time":"06\/28","volumn":"14.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"82.55","rise":"-5.04%","time":"06\/29","volumn":"13.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"82.35","rise":"-5.27%","time":"06\/30","volumn":"12.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"83.07","rise":"-4.44%","time":"07\/03","volumn":"11.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.30","rise":"-4.18%","time":"07\/05","volumn":"11.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.84","rise":"-4.70%","time":"07\/06","volumn":"12.93\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"89.55","rise":"3.01%","time":"07\/07","volumn":"46.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"89.56","rise":"3.03%","time":"07\/10","volumn":"25.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.79","rise":"4.44%","time":"07\/11","volumn":"20.74\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.00","rise":"6.98%","time":"07\/12","volumn":"24.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"95.61","rise":"9.99%","time":"07\/13","volumn":"23.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.56","rise":"7.63%","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.41","rise":"6.30%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.20","rise":"3.76%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.09","rise":"4.79%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.90","rise":"4.57%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.17","rise":"4.88%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.35","rise":"9.69%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.98","rise":"8.11%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"96.14","rise":"10.59%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.44","rise":"8.64%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.55","rise":"14.52%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.16","rise":"16.37%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.10","rise":"14.00%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.07","rise":"8.21%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.58","rise":"11.10%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.90","rise":"10.32%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.56","rise":"9.93%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.22","rise":"7.24%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.85","rise":"7.96%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.21","rise":"12.98%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.72","rise":"8.96%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.46","rise":"6.36%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.59","rise":"4.21%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.12","rise":"1.37%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.65","rise":"3.13%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.03","rise":"0.12%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"87.57","rise":"0.74%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"0.17%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.84","rise":"2.20%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.11","rise":"1.36%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"88.82","rise":"2.17%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.24","rise":"4.96%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.03","rise":"7.02%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.65","rise":"6.58%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.90","rise":"5.72%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.01","rise":"8.14%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.65","rise":"7.73%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"93.45","rise":"7.50%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.97","rise":"2.35%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"89.05","rise":"2.44%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.71","rise":"0.90%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.30","rise":"0.43%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.64","rise":"-0.33%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.00","rise":"0.08%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.07","rise":"-0.99%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.02","rise":"-1.05%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.11","rise":"-0.94%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.74","rise":"-2.52%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"83.11","rise":"-4.39%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"87.30","rise":"0.43%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"86.22","rise":"-0.82%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.91","rise":"-2.32%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"85.19","rise":"-2.00%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.54","rise":"-2.75%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.74","rise":"-1.37%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"85.53","rise":"-1.61%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"83.54","rise":"-3.90%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"83.08","rise":"-4.43%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.67","rise":"-4.90%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"85.06","rise":"-2.15%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.85","rise":"-3.54%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.17","rise":"-0.87%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.78","rise":"-0.17%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.51","rise":"-3.93%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.02","rise":"-4.50%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.31","rise":"-4.16%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.91","rise":"-4.62%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.01","rise":"-5.66%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.61","rise":"-7.27%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"78.94","rise":"-9.19%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"79.51","rise":"-8.54%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"81.87","rise":"-5.82%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.03","rise":"-7.94%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.51","rise":"-6.23%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.82","rise":"-5.88%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"82.14","rise":"-5.51%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"81.54","rise":"-6.20%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"81.48","rise":"-6.27%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.41","rise":"-5.20%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.31","rise":"-3.01%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.36","rise":"-2.96%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"-2.90%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.80","rise":"-3.60%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-5.98%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.75","rise":"-5.96%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.26","rise":"-6.52%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.87","rise":"-4.67%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"86.07","rise":"-0.99%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.11","rise":"-10.15%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.60","rise":"-11.88%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.46","rise":"-10.89%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"-10.34%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.96","rise":"-10.32%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.52","rise":"-10.82%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.53","rise":"-11.96%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.74","rise":"-12.87%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.67","rise":"-15.25%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.88","rise":"-15.01%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.99","rise":"-16.04%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.03","rise":"-17.14%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.38","rise":"-17.89%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.49","rise":"-18.91%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.33","rise":"-17.95%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.14","rise":"-18.16%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"70.37","rise":"-19.05%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"70.39","rise":"-19.03%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.46","rise":"-18.95%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"71.51","rise":"-17.74%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.51","rise":"-15.44%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"72.84","rise":"-16.21%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.39","rise":"-14.43%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"73.35","rise":"-15.62%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.26","rise":"-12.27%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.28","rise":"-13.40%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.85","rise":"-12.75%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.11","rise":"-12.45%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.24","rise":"-11.15%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.51","rise":"-10.84%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.76","rise":"-14.00%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.59","rise":"-11.89%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.66","rise":"-14.11%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.01","rise":"-16.01%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.88","rise":"-16.16%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.02","rise":"-17.15%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.41","rise":"-17.85%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.38","rise":"-16.74%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"71.84","rise":"-17.36%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"69.46","rise":"-20.10%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.93","rise":"-20.71%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.05","rise":"-21.72%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.42","rise":"-20.14%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.63","rise":"-21.05%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.02","rise":"-14.85%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.20","rise":"-13.49%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.85","rise":"-15.05%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"74.01","rise":"-14.86%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"-15.36%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-16.81%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"72.17","rise":"-16.98%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.46","rise":"-16.65%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.85","rise":"-17.35%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.63","rise":"-14.15%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"78.23","rise":"-10.01%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.64","rise":"-15.29%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.78","rise":"-18.58%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.02","rise":"-17.15%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.14","rise":"-15.86%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.60","rise":"-17.63%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"73.39","rise":"-15.58%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.82","rise":"-15.08%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.91","rise":"-14.98%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.14","rise":"-15.86%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.58","rise":"-13.06%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.12","rise":"-12.44%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"75.96","rise":"-12.62%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.51","rise":"-11.99%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"77.68","rise":"-10.64%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.59","rise":"-14.20%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"74.03","rise":"-14.84%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"74.62","rise":"-14.16%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.00","rise":"-17.17%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.07","rise":"-17.09%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.71","rise":"-15.21%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.54","rise":"-16.55%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"73.55","rise":"-15.39%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.86","rise":"-13.88%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"76.06","rise":"-12.50%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.39","rise":"-12.12%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.40","rise":"-15.56%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.42","rise":"-15.54%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.52","rise":"-15.43%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.42","rise":"-15.54%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.18","rise":"-14.67%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"73.83","rise":"-15.07%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"-17.03%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-17.80%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-17.77%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-17.65%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"-16.76%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"-15.60%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"-16.16%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"-16.67%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-17.23%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-17.57%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-17.51%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"-16.04%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"-14.20%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"-13.90%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-17.99%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-18.76%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-19.92%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-20.83%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-20.76%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-20.55%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-18.69%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"-16.59%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"-14.15%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"-13.60%","time":"04\/25","volumn":"11.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.55","rise":"-13.09%","time":"04\/26","volumn":"14.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.41","rise":"-12.10%","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"-13.90%","time":"04\/30","volumn":"12.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.51","rise":"-13.14%","time":"05\/01","volumn":"10.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.33","rise":"-7.59%","time":"05\/02","volumn":"36.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.33","rise":"-6.44%","time":"05\/03","volumn":"19.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.55","rise":"-6.19%","time":"05\/06","volumn":"11.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.37","rise":"-8.70%","time":"05\/07","volumn":"14.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.46","rise":"-9.74%","time":"05\/08","volumn":"11.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.46","rise":"-8.59%","time":"05\/09","volumn":"9.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"-7.93%","time":"05\/10","volumn":"10.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"84.60","rise":"-2.68%","time":"05\/13","volumn":"32.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"79.51","rise":"-8.54%","time":"05\/14","volumn":"44.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"80.99","rise":"-6.83%","time":"05\/15","volumn":"17.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.70","rise":"-0.26%","time":"05\/16","volumn":"47.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"88.54","rise":"1.85%","time":"05\/17","volumn":"35.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.28","rise":"1.55%","time":"05\/20","volumn":"16.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.13","rise":"-0.92%","time":"05\/21","volumn":"16.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"82.68","rise":"-4.89%","time":"05\/22","volumn":"19.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"-7.05%","time":"05\/23","volumn":"23.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.26","rise":"-6.52%","time":"05\/24","volumn":"41.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.58","rise":"-7.30%","time":"05\/28","volumn":"15.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"79.06","rise":"-9.05%","time":"05\/29","volumn":"18.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"79.63","rise":"-8.40%","time":"05\/30","volumn":"13.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.34","rise":"-9.88%","time":"05\/31","volumn":"20.02\u4e07"}],"points":"240"}}