360搜索

{"amount":"2.65\u4ebf","changeAmount":"-0.17","close":"68.53","currentPrice":"68.36","currenttime":"2024-04-19 04:00:14","e":{"@attributes":{"datetime":"2024-04-19 04:00:14","e1":"68.36","e2":"-0.17","e3":"(-0.25%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["69.80","69.35","68.91","68.47","68.02"]},"cyrate":{"o":["0.22%","-0.42%","-1.06%","-1.69%","-2.33%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.64","rise":"0","time":"02:35","volumn":"212.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.57","rise":"-0.11%","time":"02:40","volumn":"207.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.56","rise":"-0.13%","time":"02:45","volumn":"360.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.50","rise":"-0.20%","time":"02:50","volumn":"644.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.59","rise":"-0.07%","time":"02:55","volumn":"707.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.62","rise":"-0.03%","time":"03:00","volumn":"314.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.69","rise":"0.07%","time":"03:05","volumn":"508.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.64","rise":"-0.01%","time":"03:10","volumn":"577.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.64","rise":"-0.01%","time":"03:15","volumn":"963.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.70","rise":"0.08%","time":"03:20","volumn":"835.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.73","rise":"0.12%","time":"03:25","volumn":"659.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.70","rise":"0.08%","time":"03:30","volumn":"595.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.61","rise":"-0.04%","time":"03:35","volumn":"503.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.56","rise":"-0.11%","time":"03:40","volumn":"517.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.54","rise":"-0.15%","time":"03:45","volumn":"919.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.58","rise":"-0.10%","time":"03:50","volumn":"1375.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.50","rise":"-0.21%","time":"03:55","volumn":"2170.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.45","rise":"-0.28%","time":"04:00","volumn":"6389.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.80","rise":"0.22%","time":"21:35","volumn":"1898.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.74","rise":"0.14%","time":"21:40","volumn":"990.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.45","rise":"-0.27%","time":"21:45","volumn":"893.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.63","rise":"-0.02%","time":"21:50","volumn":"1174.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.52","rise":"-0.19%","time":"21:55","volumn":"723.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.63","rise":"-0.02%","time":"22:00","volumn":"586.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.54","rise":"-0.15%","time":"22:05","volumn":"746.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.54","rise":"-0.15%","time":"22:10","volumn":"774.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.60","rise":"-0.06%","time":"22:15","volumn":"602.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.67","rise":"0.03%","time":"22:20","volumn":"849.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.73","rise":"0.12%","time":"22:25","volumn":"792.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.63","rise":"-0.02%","time":"22:30","volumn":"1035.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.48","rise":"-0.24%","time":"22:35","volumn":"919.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.50","rise":"-0.20%","time":"22:40","volumn":"835.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.44","rise":"-0.29%","time":"22:45","volumn":"894.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.48","rise":"-0.24%","time":"22:50","volumn":"685.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.45","rise":"-0.28%","time":"22:55","volumn":"595.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.40","rise":"-0.35%","time":"23:00","volumn":"536.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.49","rise":"-0.22%","time":"23:05","volumn":"641.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.49","rise":"-0.22%","time":"23:10","volumn":"496.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.39","rise":"-0.37%","time":"23:15","volumn":"608.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.36","rise":"-0.41%","time":"23:20","volumn":"998.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.30","rise":"-0.50%","time":"23:25","volumn":"543.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.35","rise":"-0.42%","time":"23:30","volumn":"548.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.35","rise":"-0.42%","time":"23:35","volumn":"828.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.34","rise":"-0.43%","time":"23:40","volumn":"1750.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.23","rise":"-0.60%","time":"23:45","volumn":"3197.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.25","rise":"-0.56%","time":"23:50","volumn":"207.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.14","rise":"-0.73%","time":"23:55","volumn":"220.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"69.13","rise":"-0.74%","time":"00:00","volumn":"312.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"69.12","rise":"-0.76%","time":"00:05","volumn":"1.20\u4e07"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"69.14","rise":"-0.72%","time":"00:10","volumn":"344.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"69.03","rise":"-0.88%","time":"00:15","volumn":"1164.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.95","rise":"-0.99%","time":"00:20","volumn":"640.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"69.02","rise":"-0.90%","time":"00:25","volumn":"398.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"69.01","rise":"-0.91%","time":"00:30","volumn":"281.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.98","rise":"-0.95%","time":"00:35","volumn":"277.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.94","rise":"-1.01%","time":"00:40","volumn":"393.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.93","rise":"-1.03%","time":"00:45","volumn":"222.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.88","rise":"-1.11%","time":"00:50","volumn":"532.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.90","rise":"-1.07%","time":"00:55","volumn":"222.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.89","rise":"-1.08%","time":"01:00","volumn":"131.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.89","rise":"-1.09%","time":"01:05","volumn":"167.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.89","rise":"-1.09%","time":"01:10","volumn":"301.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.88","rise":"-1.10%","time":"01:15","volumn":"243.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.88","rise":"-1.10%","time":"01:20","volumn":"266.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.78","rise":"-1.25%","time":"01:25","volumn":"367.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.81","rise":"-1.19%","time":"01:30","volumn":"206.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.82","rise":"-1.18%","time":"01:35","volumn":"290.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.83","rise":"-1.16%","time":"01:40","volumn":"134.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.83","rise":"-1.18%","time":"01:45","volumn":"527.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.90","rise":"-1.07%","time":"01:50","volumn":"263.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.86","rise":"-1.12%","time":"01:55","volumn":"184.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.84","rise":"-1.15%","time":"02:00","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.80","rise":"-1.21%","time":"02:05","volumn":"200.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.92","rise":"-1.04%","time":"02:10","volumn":"585.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.84","rise":"-1.15%","time":"02:15","volumn":"687.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.81","rise":"-1.20%","time":"02:20","volumn":"325.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.81","rise":"-1.20%","time":"02:25","volumn":"263.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.78","rise":"-1.25%","time":"02:30","volumn":"904.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.75","rise":"-1.29%","time":"02:35","volumn":"296.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.69","rise":"-1.36%","time":"02:40","volumn":"359.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.71","rise":"-1.34%","time":"02:45","volumn":"401.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.72","rise":"-1.34%","time":"02:50","volumn":"278.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.75","rise":"-1.28%","time":"02:55","volumn":"251.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.69","rise":"-1.36%","time":"03:00","volumn":"502.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.67","rise":"-1.41%","time":"03:05","volumn":"1341.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.68","rise":"-1.39%","time":"03:10","volumn":"616.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.69","rise":"-1.36%","time":"03:15","volumn":"572.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.68","rise":"-1.39%","time":"03:20","volumn":"714.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.62","rise":"-1.47%","time":"03:25","volumn":"453.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.61","rise":"-1.49%","time":"03:30","volumn":"480.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.69","rise":"-1.36%","time":"03:35","volumn":"800.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.75","rise":"-1.29%","time":"03:40","volumn":"816.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.78","rise":"-1.25%","time":"03:45","volumn":"947.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.77","rise":"-1.26%","time":"03:50","volumn":"1063.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.83","rise":"-1.18%","time":"03:55","volumn":"2927.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"68.93","rise":"-1.03%","time":"04:00","volumn":"2.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.01","rise":"-0.91%","time":"21:35","volumn":"1309.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.03","rise":"-0.88%","time":"21:40","volumn":"1614.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.17","rise":"-0.67%","time":"21:45","volumn":"2527.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.38","rise":"-0.38%","time":"21:50","volumn":"812.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.34","rise":"-0.44%","time":"21:55","volumn":"737.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.46","rise":"-0.27%","time":"22:00","volumn":"767.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.46","rise":"-0.27%","time":"22:05","volumn":"2324.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.24","rise":"-0.58%","time":"22:10","volumn":"1345.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.20","rise":"-0.64%","time":"22:15","volumn":"1457.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.37","rise":"-0.39%","time":"22:20","volumn":"1456.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.33","rise":"-0.45%","time":"22:25","volumn":"3354.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.15","rise":"-0.71%","time":"22:30","volumn":"810.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.25","rise":"-0.57%","time":"22:35","volumn":"717.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.14","rise":"-0.73%","time":"22:40","volumn":"2413.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.12","rise":"-0.75%","time":"22:45","volumn":"1597.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.22","rise":"-0.61%","time":"22:50","volumn":"1184.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.05","rise":"-0.86%","time":"22:55","volumn":"3518.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.13","rise":"-0.74%","time":"23:00","volumn":"937.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.10","rise":"-0.78%","time":"23:05","volumn":"2898.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.04","rise":"-0.87%","time":"23:10","volumn":"929.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.07","rise":"-0.83%","time":"23:15","volumn":"749.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.06","rise":"-0.84%","time":"23:20","volumn":"1454.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.05","rise":"-0.85%","time":"23:25","volumn":"321.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.17","rise":"-0.68%","time":"23:30","volumn":"699.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.24","rise":"-0.58%","time":"23:35","volumn":"1124.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.36","rise":"-0.41%","time":"23:40","volumn":"425.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.28","rise":"-0.53%","time":"23:45","volumn":"315.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.32","rise":"-0.47%","time":"23:50","volumn":"268.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"69.37","rise":"-0.39%","time":"23:55","volumn":"187.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.39","rise":"-0.37%","time":"00:00","volumn":"158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.34","rise":"-0.44%","time":"00:05","volumn":"265.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.38","rise":"-0.39%","time":"00:10","volumn":"205.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.39","rise":"-0.37%","time":"00:15","volumn":"279.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.36","rise":"-0.42%","time":"00:20","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.23","rise":"-0.59%","time":"00:25","volumn":"611.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.18","rise":"-0.67%","time":"00:30","volumn":"188.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.18","rise":"-0.67%","time":"00:35","volumn":"263.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.20","rise":"-0.64%","time":"00:40","volumn":"312.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.19","rise":"-0.65%","time":"00:45","volumn":"234.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.14","rise":"-0.72%","time":"00:50","volumn":"370.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.14","rise":"-0.72%","time":"00:55","volumn":"322.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.17","rise":"-0.69%","time":"01:00","volumn":"538.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.09","rise":"-0.79%","time":"01:05","volumn":"1067.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.10","rise":"-0.78%","time":"01:10","volumn":"190.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.09","rise":"-0.80%","time":"01:15","volumn":"345.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.03","rise":"-0.88%","time":"01:20","volumn":"421.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.04","rise":"-0.87%","time":"01:25","volumn":"777.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.92","rise":"-1.04%","time":"01:30","volumn":"562.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.89","rise":"-1.08%","time":"01:35","volumn":"936.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.89","rise":"-1.09%","time":"01:40","volumn":"553.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.89","rise":"-1.09%","time":"01:45","volumn":"497.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.86","rise":"-1.12%","time":"01:50","volumn":"580.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.92","rise":"-1.05%","time":"01:55","volumn":"402.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.96","rise":"-0.98%","time":"02:00","volumn":"495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.89","rise":"-1.08%","time":"02:05","volumn":"373.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.83","rise":"-1.18%","time":"02:10","volumn":"673.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.77","rise":"-1.26%","time":"02:15","volumn":"733.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.81","rise":"-1.20%","time":"02:20","volumn":"557.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.78","rise":"-1.25%","time":"02:25","volumn":"624.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.72","rise":"-1.32%","time":"02:30","volumn":"496.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.72","rise":"-1.32%","time":"02:35","volumn":"992.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.73","rise":"-1.31%","time":"02:40","volumn":"726.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.69","rise":"-1.36%","time":"02:45","volumn":"364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.67","rise":"-1.40%","time":"02:50","volumn":"475.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.64","rise":"-1.44%","time":"02:55","volumn":"550.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.67","rise":"-1.40%","time":"03:00","volumn":"429.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.73","rise":"-1.31%","time":"03:05","volumn":"748.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.74","rise":"-1.30%","time":"03:10","volumn":"924.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.61","rise":"-1.49%","time":"03:15","volumn":"1297.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.56","rise":"-1.56%","time":"03:20","volumn":"507.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.67","rise":"-1.41%","time":"03:25","volumn":"826.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.70","rise":"-1.36%","time":"03:30","volumn":"770.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.77","rise":"-1.26%","time":"03:35","volumn":"846.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.77","rise":"-1.26%","time":"03:40","volumn":"866.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.75","rise":"-1.28%","time":"03:45","volumn":"895.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.79","rise":"-1.23%","time":"03:50","volumn":"1268.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.78","rise":"-1.23%","time":"03:55","volumn":"2041.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.73","rise":"-1.31%","time":"04:00","volumn":"2.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.36","rise":"-1.85%","time":"21:35","volumn":"3290.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.24","rise":"-2.02%","time":"21:40","volumn":"636.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.09","rise":"-2.23%","time":"21:45","volumn":"585.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.02","rise":"-2.33%","time":"21:50","volumn":"836.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.12","rise":"-2.19%","time":"21:55","volumn":"561.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.32","rise":"-1.90%","time":"22:00","volumn":"641.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.27","rise":"-1.97%","time":"22:05","volumn":"370.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.33","rise":"-1.88%","time":"22:10","volumn":"415.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.36","rise":"-1.85%","time":"22:15","volumn":"376.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.42","rise":"-1.75%","time":"22:20","volumn":"312.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.46","rise":"-1.70%","time":"22:25","volumn":"718.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.38","rise":"-1.82%","time":"22:30","volumn":"474.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.43","rise":"-1.74%","time":"22:35","volumn":"352.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.41","rise":"-1.77%","time":"22:40","volumn":"281.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.48","rise":"-1.67%","time":"22:45","volumn":"459.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.41","rise":"-1.77%","time":"22:50","volumn":"555.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.41","rise":"-1.77%","time":"22:55","volumn":"384.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.30","rise":"-1.93%","time":"23:00","volumn":"393.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.34","rise":"-1.87%","time":"23:05","volumn":"360.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.27","rise":"-1.98%","time":"23:10","volumn":"336.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.23","rise":"-2.03%","time":"23:15","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.32","rise":"-1.90%","time":"23:20","volumn":"958.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.28","rise":"-1.96%","time":"23:25","volumn":"687.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.26","rise":"-1.99%","time":"23:30","volumn":"406.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.23","rise":"-2.02%","time":"23:35","volumn":"930.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.22","rise":"-2.05%","time":"23:40","volumn":"457.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.27","rise":"-1.97%","time":"23:45","volumn":"270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.28","rise":"-1.96%","time":"23:50","volumn":"403.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.38","rise":"-1.82%","time":"23:55","volumn":"278.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.34","rise":"-1.87%","time":"00:00","volumn":"472.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.33","rise":"-1.90%","time":"00:05","volumn":"260.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.35","rise":"-1.86%","time":"00:10","volumn":"287.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.77%","time":"00:15","volumn":"163.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"-1.82%","time":"00:20","volumn":"164.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.39","rise":"-1.80%","time":"00:25","volumn":"268.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"-1.82%","time":"00:30","volumn":"271.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.42","rise":"-1.75%","time":"00:35","volumn":"131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.44","rise":"-1.72%","time":"00:40","volumn":"255.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.42","rise":"-1.77%","time":"00:45","volumn":"161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.46","rise":"-1.70%","time":"00:50","volumn":"213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.46","rise":"-1.70%","time":"00:55","volumn":"386.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.42","rise":"-1.76%","time":"01:00","volumn":"198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.31","rise":"-1.92%","time":"01:05","volumn":"264.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.34","rise":"-1.87%","time":"01:10","volumn":"207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"-1.82%","time":"01:15","volumn":"223.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.43","rise":"-1.74%","time":"01:20","volumn":"257.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.45","rise":"-1.72%","time":"01:25","volumn":"341.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.43","rise":"-1.74%","time":"01:30","volumn":"404.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.34","rise":"-1.87%","time":"01:35","volumn":"748.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.35","rise":"-1.86%","time":"01:40","volumn":"469.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.78%","time":"01:45","volumn":"314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.35","rise":"-1.86%","time":"01:50","volumn":"235.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.36","rise":"-1.85%","time":"01:55","volumn":"373.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"-1.82%","time":"02:00","volumn":"188.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.43","rise":"-1.74%","time":"02:05","volumn":"255.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.57","rise":"-1.54%","time":"02:10","volumn":"374.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.44","rise":"-1.73%","time":"02:15","volumn":"348.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.30","rise":"-1.93%","time":"02:20","volumn":"336.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.29","rise":"-1.95%","time":"02:25","volumn":"373.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.27","rise":"-1.97%","time":"02:30","volumn":"473.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.36","rise":"-1.84%","time":"02:35","volumn":"543.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"-1.82%","time":"02:40","volumn":"267.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.39","rise":"-1.80%","time":"02:45","volumn":"180.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.77%","time":"02:50","volumn":"235.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.50","rise":"-1.64%","time":"02:55","volumn":"317.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.56","rise":"-1.56%","time":"03:00","volumn":"303.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.53","rise":"-1.61%","time":"03:05","volumn":"476.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.51","rise":"-1.63%","time":"03:10","volumn":"348.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.51","rise":"-1.63%","time":"03:15","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.46","rise":"-1.70%","time":"03:20","volumn":"278.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.48","rise":"-1.67%","time":"03:25","volumn":"354.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.45","rise":"-1.71%","time":"03:30","volumn":"297.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.33","rise":"-1.90%","time":"03:35","volumn":"477.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.37","rise":"-1.83%","time":"03:40","volumn":"421.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.34","rise":"-1.87%","time":"03:45","volumn":"640.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.39","rise":"-1.80%","time":"03:50","volumn":"550.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"-1.82%","time":"03:55","volumn":"1129.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.27","rise":"-1.98%","time":"04:00","volumn":"2.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.61","rise":"-1.48%","time":"21:35","volumn":"1459.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.58","rise":"-1.52%","time":"21:40","volumn":"369.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.64","rise":"-1.45%","time":"21:45","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.73","rise":"-1.31%","time":"21:50","volumn":"412.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.74","rise":"-1.30%","time":"21:55","volumn":"582.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.58","rise":"-1.53%","time":"22:00","volumn":"518.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.46","rise":"-1.70%","time":"22:05","volumn":"639.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.43","rise":"-1.74%","time":"22:10","volumn":"571.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.77%","time":"22:15","volumn":"591.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.33","rise":"-1.89%","time":"22:20","volumn":"500.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.33","rise":"-1.88%","time":"22:25","volumn":"506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.45","rise":"-1.71%","time":"22:30","volumn":"570.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.77%","time":"22:35","volumn":"252.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.38","rise":"-1.82%","time":"22:40","volumn":"298.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.35","rise":"-1.86%","time":"22:45","volumn":"512.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.49","rise":"-1.66%","time":"22:50","volumn":"541.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.39","rise":"-1.80%","time":"22:55","volumn":"345.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.77%","time":"23:00","volumn":"412.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.44","rise":"-1.74%","time":"23:05","volumn":"282.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.77%","time":"23:10","volumn":"194.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.44","rise":"-1.72%","time":"23:15","volumn":"345.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.41","rise":"-1.77%","time":"23:20","volumn":"224.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.40","rise":"-1.79%","time":"23:25","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.39","rise":"-1.79%","time":"23:30","volumn":"484.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.21","rise":"-2.06%","time":"23:35","volumn":"1176.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.23","rise":"-2.03%","time":"23:40","volumn":"618.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.32","rise":"-1.90%","time":"23:45","volumn":"242.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.36","rise":"-1.85%","time":"23:50","volumn":"244.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.34","rise":"-1.87%","time":"23:55","volumn":"237.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.30","rise":"-1.94%","time":"00:00","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.28","rise":"-1.96%","time":"00:05","volumn":"422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.31","rise":"-1.92%","time":"00:10","volumn":"796.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.39","rise":"-1.80%","time":"00:15","volumn":"436.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.31","rise":"-1.92%","time":"00:20","volumn":"329.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.34","rise":"-1.87%","time":"00:25","volumn":"515.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.35","rise":"-1.86%","time":"00:30","volumn":"264.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.36","rise":"-1.85%","time":"00:35","volumn":"187.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.33","rise":"-1.90%","time":"00:40","volumn":"220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.30","rise":"-1.94%","time":"00:45","volumn":"511.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.32","rise":"-1.90%","time":"00:50","volumn":"319.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.36","rise":"-1.84%","time":"00:55","volumn":"212.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.36","rise":"-1.85%","time":"01:00","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.36","rise":"-1.85%","time":"01:05","volumn":"203.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.43","rise":"-1.74%","time":"01:10","volumn":"366.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.44","rise":"-1.74%","time":"01:15","volumn":"216.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-1.71%","time":"01:20","volumn":"257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-1.72%","time":"01:25","volumn":"244.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-1.65%","time":"01:30","volumn":"201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-1.72%","time":"01:35","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.47","rise":"-1.69%","time":"01:40","volumn":"127.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.48","rise":"-1.67%","time":"01:45","volumn":"179.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-1.64%","time":"01:50","volumn":"395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-1.62%","time":"01:55","volumn":"256.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"-1.57%","time":"02:00","volumn":"222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"-1.54%","time":"02:05","volumn":"146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"-1.57%","time":"02:10","volumn":"364.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"-1.59%","time":"02:15","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"-1.57%","time":"02:20","volumn":"208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"-1.58%","time":"02:25","volumn":"265.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"-1.59%","time":"02:30","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-1.62%","time":"02:35","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.61","rise":"-1.49%","time":"02:40","volumn":"225.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.69","rise":"-1.37%","time":"02:45","volumn":"354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.65","rise":"-1.43%","time":"02:50","volumn":"274.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"-1.57%","time":"02:55","volumn":"273.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"-1.53%","time":"03:00","volumn":"236.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"-1.57%","time":"03:05","volumn":"236.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"-1.61%","time":"03:10","volumn":"213.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.49","rise":"-1.66%","time":"03:15","volumn":"214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"-1.59%","time":"03:20","volumn":"247.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.61","rise":"-1.49%","time":"03:25","volumn":"427.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"-1.52%","time":"03:30","volumn":"227.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.62","rise":"-1.47%","time":"03:35","volumn":"354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"-1.52%","time":"03:40","volumn":"427.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.61","rise":"-1.48%","time":"03:45","volumn":"547.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.64","rise":"-1.44%","time":"03:50","volumn":"669.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.57","rise":"-1.54%","time":"03:55","volumn":"1353.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"-1.60%","time":"04:00","volumn":"7756.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"2119.46\u4ebf","maxPrice":"68.78","minPrice":"68.16","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["69.45","68.52","67.59","66.66","65.73"]},"cyrate":{"o":["5.66%","4.29%","2.93%","1.56%","0.20%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"65.73","rise":"0","time":"03\/20","volumn":"3.55\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.19","rise":"0.70%","time":"03\/21","volumn":"5.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.26","rise":"0.81%","time":"03\/22","volumn":"4.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.86","rise":"0.20%","time":"03\/25","volumn":"4.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"66.33","rise":"0.91%","time":"03\/26","volumn":"3.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.26","rise":"3.85%","time":"03\/27","volumn":"8.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.75","rise":"3.07%","time":"03\/28","volumn":"3.62\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.25","rise":"2.31%","time":"04\/01","volumn":"3.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"67.00","rise":"1.93%","time":"04\/02","volumn":"4.40\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"66.81","rise":"1.64%","time":"04\/03","volumn":"3.80\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"67.34","rise":"2.45%","time":"04\/04","volumn":"7.45\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"67.45","rise":"2.62%","time":"04\/05","volumn":"4.81\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"67.70","rise":"3.00%","time":"04\/08","volumn":"3.82\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.41","rise":"4.08%","time":"04\/09","volumn":"4.39\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.11","rise":"3.62%","time":"04\/10","volumn":"7.72\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"69.45","rise":"5.66%","time":"04\/11","volumn":"5.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"68.93","rise":"4.87%","time":"04\/12","volumn":"9.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.73","rise":"4.56%","time":"04\/15","volumn":"9.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.27","rise":"3.86%","time":"04\/16","volumn":"5.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.53","rise":"4.26%","time":"04\/17","volumn":"3.71\u4e07"}],"points":"20"},"open":"68.25","priceChangeRatio":"-0.25%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u65af\u5229\u5eb7","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["68.78","68.62","68.47","68.31","68.16"]},"cyrate":{"o":["0.36%","0.14%","-0.09%","-0.31%","-0.54%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.46","rise":"-0.10%","time":"21:31","volumn":"664.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.42","rise":"-0.16%","time":"21:32","volumn":"797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-0.12%","time":"21:33","volumn":"875.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.04%","time":"21:34","volumn":"1000.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.44","rise":"-0.13%","time":"21:35","volumn":"1057.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.46","rise":"-0.10%","time":"21:36","volumn":"1185.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.34","rise":"-0.28%","time":"21:37","volumn":"1235.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.28","rise":"-0.36%","time":"21:38","volumn":"1340.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.33","rise":"-0.30%","time":"21:39","volumn":"1672.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.29","rise":"-0.35%","time":"21:40","volumn":"1772.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.30","rise":"-0.34%","time":"21:41","volumn":"1957.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.21","rise":"-0.47%","time":"21:42","volumn":"2126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.17","rise":"-0.52%","time":"21:43","volumn":"2274.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.25","rise":"-0.42%","time":"21:44","volumn":"2359.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.23","rise":"-0.44%","time":"21:45","volumn":"2507.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.16","rise":"-0.54%","time":"21:46","volumn":"2631.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.27","rise":"-0.38%","time":"21:47","volumn":"2825.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.33","rise":"-0.29%","time":"21:48","volumn":"3018.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.35","rise":"-0.26%","time":"21:49","volumn":"3063.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.42","rise":"-0.16%","time":"21:50","volumn":"3206.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-0.12%","time":"21:51","volumn":"3262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.48","rise":"-0.07%","time":"21:52","volumn":"3366.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.41","rise":"-0.18%","time":"21:53","volumn":"3448.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.42","rise":"-0.17%","time":"21:54","volumn":"3630.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.39","rise":"-0.20%","time":"21:55","volumn":"3777.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-0.12%","time":"21:56","volumn":"3885.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.49","rise":"-0.06%","time":"21:57","volumn":"3998.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.47","rise":"-0.09%","time":"21:58","volumn":"4105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.48","rise":"-0.07%","time":"21:59","volumn":"4116.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.44","rise":"-0.12%","time":"22:00","volumn":"4147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.44","rise":"-0.13%","time":"22:01","volumn":"4176.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-0.11%","time":"22:02","volumn":"4192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"22:03","volumn":"4317.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.42","rise":"-0.17%","time":"22:04","volumn":"4385.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.40","rise":"-0.19%","time":"22:05","volumn":"4524.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.44","rise":"-0.12%","time":"22:06","volumn":"4618.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.47","rise":"-0.09%","time":"22:07","volumn":"4659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-0.11%","time":"22:08","volumn":"4683.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.41","rise":"-0.18%","time":"22:09","volumn":"4752.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.47","rise":"-0.09%","time":"22:10","volumn":"4997.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.45","rise":"-0.12%","time":"22:11","volumn":"5083.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.49","rise":"-0.06%","time":"22:12","volumn":"5099.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.47","rise":"-0.09%","time":"22:13","volumn":"5127.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.49","rise":"-0.06%","time":"22:14","volumn":"5163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.04%","time":"22:15","volumn":"5267.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"0.03%","time":"22:16","volumn":"5340.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-0.01%","time":"22:17","volumn":"5431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.01%","time":"22:18","volumn":"5516.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.51","rise":"-0.03%","time":"22:19","volumn":"5547.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"22:20","volumn":"5598.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"22:21","volumn":"5661.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"22:22","volumn":"5770.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"22:23","volumn":"5874.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.00%","time":"22:24","volumn":"5925.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.01%","time":"22:25","volumn":"6035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.51","rise":"-0.03%","time":"22:26","volumn":"6117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-0.02%","time":"22:27","volumn":"6252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.57","rise":"0.06%","time":"22:28","volumn":"6323.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.01%","time":"22:29","volumn":"6493.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.07%","time":"22:30","volumn":"6577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"0.09%","time":"22:31","volumn":"6833.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.05%","time":"22:32","volumn":"7007.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.57","rise":"0.06%","time":"22:33","volumn":"7085.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.08%","time":"22:34","volumn":"7149.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.66","rise":"0.19%","time":"22:35","volumn":"7201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.64","rise":"0.17%","time":"22:36","volumn":"7306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.68","rise":"0.22%","time":"22:37","volumn":"7374.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.66","rise":"0.19%","time":"22:38","volumn":"7454.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.67","rise":"0.20%","time":"22:39","volumn":"7511.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.64","rise":"0.17%","time":"22:40","volumn":"7565.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.64","rise":"0.15%","time":"22:41","volumn":"7750.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.62","rise":"0.14%","time":"22:42","volumn":"7805.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.66","rise":"0.18%","time":"22:43","volumn":"7921.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.62","rise":"0.14%","time":"22:44","volumn":"7984.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.61","rise":"0.12%","time":"22:45","volumn":"8048.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.63","rise":"0.15%","time":"22:46","volumn":"8186.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"0.09%","time":"22:47","volumn":"8285.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.57","rise":"0.06%","time":"22:48","volumn":"8470.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.60","rise":"0.10%","time":"22:49","volumn":"8540.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.61","rise":"0.12%","time":"22:50","volumn":"8672.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.08%","time":"22:51","volumn":"8760.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.00%","time":"22:52","volumn":"8887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"0.01%","time":"22:53","volumn":"8953.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"0.01%","time":"22:54","volumn":"9070.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"22:55","volumn":"9419.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.47","rise":"-0.09%","time":"22:56","volumn":"9543.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.51","rise":"-0.03%","time":"22:57","volumn":"9670.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.48","rise":"-0.07%","time":"22:58","volumn":"9729.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.05%","time":"22:59","volumn":"9766.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"23:00","volumn":"9848.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.48","rise":"-0.07%","time":"23:01","volumn":"9987.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.00%","time":"23:02","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"0.01%","time":"23:03","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.00%","time":"23:04","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"23:05","volumn":"1.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-0.01%","time":"23:06","volumn":"1.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"0.02%","time":"23:07","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"0.03%","time":"23:08","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.07%","time":"23:09","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.08%","time":"23:10","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.62","rise":"0.14%","time":"23:11","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.07%","time":"23:12","volumn":"1.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"0.01%","time":"23:13","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-0.01%","time":"23:14","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.01%","time":"23:15","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"0.09%","time":"23:16","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.63","rise":"0.15%","time":"23:17","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.64","rise":"0.16%","time":"23:18","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.62","rise":"0.13%","time":"23:19","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.08%","time":"23:20","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"0.09%","time":"23:21","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.64","rise":"0.16%","time":"23:22","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.69","rise":"0.23%","time":"23:23","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.68","rise":"0.22%","time":"23:24","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.69","rise":"0.23%","time":"23:25","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.67","rise":"0.20%","time":"23:26","volumn":"1.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.67","rise":"0.20%","time":"23:27","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.67","rise":"0.20%","time":"23:28","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.66","rise":"0.19%","time":"23:29","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.61","rise":"0.12%","time":"23:30","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.60","rise":"0.10%","time":"23:31","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"0.09%","time":"23:32","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.63","rise":"0.15%","time":"23:33","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"0.09%","time":"23:34","volumn":"1.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.61","rise":"0.11%","time":"23:35","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"0.03%","time":"23:36","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.51","rise":"-0.03%","time":"23:37","volumn":"1.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.00%","time":"23:38","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.50","rise":"-0.04%","time":"23:39","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.54","rise":"0.01%","time":"23:40","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-0.02%","time":"23:41","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.53","rise":"0.00%","time":"23:42","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-0.01%","time":"23:43","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"0.03%","time":"23:44","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"0.02%","time":"23:45","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.55","rise":"0.02%","time":"23:46","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.52","rise":"-0.01%","time":"23:47","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.57","rise":"0.06%","time":"23:48","volumn":"1.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.04%","time":"23:49","volumn":"1.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.58","rise":"0.07%","time":"23:50","volumn":"1.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.57","rise":"0.06%","time":"23:51","volumn":"1.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.59","rise":"0.09%","time":"23:52","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.04%","time":"23:53","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.05%","time":"23:54","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.04%","time":"23:55","volumn":"1.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.04%","time":"23:56","volumn":"1.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.56","rise":"0.04%","time":"23:57","volumn":"1.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.64","rise":"0.15%","time":"23:58","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.69","rise":"0.23%","time":"23:59","volumn":"1.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.30%","time":"00:00","volumn":"1.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"0.36%","time":"00:01","volumn":"1.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"0.31%","time":"00:02","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"0.34%","time":"00:03","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"0.34%","time":"00:04","volumn":"1.50\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.33%","time":"00:05","volumn":"1.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.30%","time":"00:06","volumn":"1.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"0.28%","time":"00:07","volumn":"1.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.71","rise":"0.26%","time":"00:08","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.29%","time":"00:09","volumn":"1.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.29%","time":"00:10","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"0.31%","time":"00:11","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"0.31%","time":"00:12","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.29%","time":"00:13","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.30%","time":"00:14","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.30%","time":"00:15","volumn":"1.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"0.31%","time":"00:16","volumn":"1.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.29%","time":"00:17","volumn":"1.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"0.34%","time":"00:18","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.76","rise":"0.34%","time":"00:19","volumn":"1.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"0.35%","time":"00:20","volumn":"1.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"0.36%","time":"00:21","volumn":"1.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.30%","time":"00:22","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"0.31%","time":"00:23","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"0.31%","time":"00:24","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.31%","time":"00:25","volumn":"1.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.31%","time":"00:26","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"0.31%","time":"00:27","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.32%","time":"00:28","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.30%","time":"00:29","volumn":"1.63\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.32%","time":"00:30","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.76","rise":"0.34%","time":"00:31","volumn":"1.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.29%","time":"00:32","volumn":"1.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.32%","time":"00:33","volumn":"1.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.32%","time":"00:34","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.71","rise":"0.26%","time":"00:35","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.73","rise":"0.29%","time":"00:36","volumn":"1.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"0.34%","time":"00:37","volumn":"1.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.32%","time":"00:38","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"0.32%","time":"00:39","volumn":"1.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.72","rise":"0.28%","time":"00:40","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"0.24%","time":"00:41","volumn":"1.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"0.20%","time":"00:42","volumn":"1.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.65","rise":"0.18%","time":"00:43","volumn":"1.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.68","rise":"0.22%","time":"00:44","volumn":"1.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.64","rise":"0.16%","time":"00:45","volumn":"1.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"0.20%","time":"00:46","volumn":"1.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.64","rise":"0.15%","time":"00:47","volumn":"1.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.62","rise":"0.13%","time":"00:48","volumn":"1.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.62","rise":"0.13%","time":"00:49","volumn":"1.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.63","rise":"0.15%","time":"00:50","volumn":"1.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.64","rise":"0.16%","time":"00:51","volumn":"1.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.63","rise":"0.15%","time":"00:52","volumn":"1.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.61","rise":"0.12%","time":"00:53","volumn":"1.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.61","rise":"0.12%","time":"00:54","volumn":"1.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.60","rise":"0.10%","time":"00:55","volumn":"1.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.61","rise":"0.11%","time":"00:56","volumn":"1.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.60","rise":"0.10%","time":"00:57","volumn":"1.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.61","rise":"0.12%","time":"00:58","volumn":"1.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.60","rise":"0.10%","time":"00:59","volumn":"1.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.59","rise":"0.09%","time":"01:00","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.59","rise":"0.09%","time":"01:01","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.60","rise":"0.10%","time":"01:02","volumn":"1.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.59","rise":"0.09%","time":"01:03","volumn":"1.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.59","rise":"0.09%","time":"01:04","volumn":"1.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.58","rise":"0.07%","time":"01:05","volumn":"1.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.57","rise":"0.06%","time":"01:06","volumn":"1.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.56","rise":"0.04%","time":"01:07","volumn":"1.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.57","rise":"0.06%","time":"01:08","volumn":"1.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.58","rise":"0.07%","time":"01:09","volumn":"1.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.57","rise":"0.06%","time":"01:10","volumn":"1.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.55","rise":"0.03%","time":"01:11","volumn":"1.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.54","rise":"0.01%","time":"01:12","volumn":"1.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.54","rise":"0.01%","time":"01:13","volumn":"1.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.52","rise":"-0.01%","time":"01:14","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.53","rise":"0.00%","time":"01:15","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.52","rise":"-0.02%","time":"01:16","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.52","rise":"-0.02%","time":"01:17","volumn":"1.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.08%","time":"01:18","volumn":"1.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"01:19","volumn":"1.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.52","rise":"-0.02%","time":"01:20","volumn":"1.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.49","rise":"-0.06%","time":"01:21","volumn":"1.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.49","rise":"-0.06%","time":"01:22","volumn":"1.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.09%","time":"01:23","volumn":"1.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"01:24","volumn":"1.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.22%","time":"01:25","volumn":"1.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"01:26","volumn":"1.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.15%","time":"01:27","volumn":"1.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.44","rise":"-0.14%","time":"01:28","volumn":"1.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"01:29","volumn":"1.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.49","rise":"-0.06%","time":"01:30","volumn":"1.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.48","rise":"-0.07%","time":"01:31","volumn":"1.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.09%","time":"01:32","volumn":"1.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.09%","time":"01:33","volumn":"1.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.12%","time":"01:34","volumn":"1.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.12%","time":"01:35","volumn":"1.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.12%","time":"01:36","volumn":"1.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"01:37","volumn":"1.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.11%","time":"01:38","volumn":"1.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.12%","time":"01:39","volumn":"1.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.11%","time":"01:40","volumn":"1.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.17%","time":"01:41","volumn":"1.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.21%","time":"01:42","volumn":"1.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.40","rise":"-0.19%","time":"01:43","volumn":"1.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.12%","time":"01:44","volumn":"1.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"01:45","volumn":"1.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.48","rise":"-0.07%","time":"01:46","volumn":"1.97\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.50","rise":"-0.04%","time":"01:47","volumn":"1.98\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.09%","time":"01:48","volumn":"1.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.49","rise":"-0.06%","time":"01:49","volumn":"2.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.50","rise":"-0.05%","time":"01:50","volumn":"2.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.50","rise":"-0.05%","time":"01:51","volumn":"2.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.48","rise":"-0.07%","time":"01:52","volumn":"2.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.43","rise":"-0.15%","time":"01:53","volumn":"2.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"01:54","volumn":"2.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"01:55","volumn":"2.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.09%","time":"01:56","volumn":"2.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.09%","time":"01:57","volumn":"2.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.47","rise":"-0.09%","time":"01:58","volumn":"2.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.50","rise":"-0.04%","time":"01:59","volumn":"2.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.50","rise":"-0.04%","time":"02:00","volumn":"2.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.49","rise":"-0.06%","time":"02:01","volumn":"2.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.46","rise":"-0.10%","time":"02:02","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.11%","time":"02:03","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.45","rise":"-0.12%","time":"02:04","volumn":"2.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.44","rise":"-0.14%","time":"02:05","volumn":"2.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:06","volumn":"2.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"02:07","volumn":"2.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"02:08","volumn":"2.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"02:09","volumn":"2.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:10","volumn":"2.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.37","rise":"-0.23%","time":"02:11","volumn":"2.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.23%","time":"02:12","volumn":"2.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.37","rise":"-0.23%","time":"02:13","volumn":"2.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.17%","time":"02:14","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"02:15","volumn":"2.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.40","rise":"-0.19%","time":"02:16","volumn":"2.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.23%","time":"02:17","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:18","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:19","volumn":"2.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:20","volumn":"2.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.35","rise":"-0.26%","time":"02:21","volumn":"2.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.25%","time":"02:22","volumn":"2.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:23","volumn":"2.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:24","volumn":"2.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:25","volumn":"2.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:26","volumn":"2.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.16%","time":"02:27","volumn":"2.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.43","rise":"-0.15%","time":"02:28","volumn":"2.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.22%","time":"02:29","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.23%","time":"02:30","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.40","rise":"-0.19%","time":"02:31","volumn":"2.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.21%","time":"02:32","volumn":"2.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.26%","time":"02:33","volumn":"2.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.34","rise":"-0.27%","time":"02:34","volumn":"2.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.32%","time":"02:35","volumn":"2.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.34","rise":"-0.28%","time":"02:36","volumn":"2.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.35","rise":"-0.26%","time":"02:37","volumn":"2.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.24%","time":"02:38","volumn":"2.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.24%","time":"02:39","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.37","rise":"-0.23%","time":"02:40","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.37","rise":"-0.23%","time":"02:41","volumn":"2.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"02:42","volumn":"2.40\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.16%","time":"02:43","volumn":"2.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.15%","time":"02:44","volumn":"2.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.15%","time":"02:45","volumn":"2.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"02:46","volumn":"2.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.16%","time":"02:47","volumn":"2.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"02:48","volumn":"2.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.21%","time":"02:49","volumn":"2.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.17%","time":"02:50","volumn":"2.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.17%","time":"02:51","volumn":"2.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.40","rise":"-0.19%","time":"02:52","volumn":"2.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:53","volumn":"2.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.39","rise":"-0.20%","time":"02:54","volumn":"2.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.24%","time":"02:55","volumn":"2.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.22%","time":"02:56","volumn":"2.56\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.33","rise":"-0.30%","time":"02:57","volumn":"2.59\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.34","rise":"-0.27%","time":"02:58","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.33%","time":"02:59","volumn":"2.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.32","rise":"-0.31%","time":"03:00","volumn":"2.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.33%","time":"03:01","volumn":"2.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.33","rise":"-0.30%","time":"03:02","volumn":"2.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.33","rise":"-0.29%","time":"03:03","volumn":"2.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.31%","time":"03:04","volumn":"2.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.33","rise":"-0.29%","time":"03:05","volumn":"2.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.32","rise":"-0.30%","time":"03:06","volumn":"2.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.31%","time":"03:07","volumn":"2.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.33","rise":"-0.29%","time":"03:08","volumn":"2.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.33%","time":"03:09","volumn":"2.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.32","rise":"-0.31%","time":"03:10","volumn":"2.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.33%","time":"03:11","volumn":"2.71\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.33%","time":"03:12","volumn":"2.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.29","rise":"-0.35%","time":"03:13","volumn":"2.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.30","rise":"-0.34%","time":"03:14","volumn":"2.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.27","rise":"-0.38%","time":"03:15","volumn":"2.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.26","rise":"-0.39%","time":"03:16","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.27","rise":"-0.38%","time":"03:17","volumn":"2.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.37%","time":"03:18","volumn":"2.79\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.37%","time":"03:19","volumn":"2.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.25","rise":"-0.41%","time":"03:20","volumn":"2.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.27","rise":"-0.38%","time":"03:21","volumn":"2.87\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.25","rise":"-0.41%","time":"03:22","volumn":"2.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.23","rise":"-0.44%","time":"03:23","volumn":"2.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.22","rise":"-0.45%","time":"03:24","volumn":"2.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.25","rise":"-0.41%","time":"03:25","volumn":"2.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.24","rise":"-0.42%","time":"03:26","volumn":"2.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.23","rise":"-0.43%","time":"03:27","volumn":"3.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.27","rise":"-0.38%","time":"03:28","volumn":"3.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.26","rise":"-0.39%","time":"03:29","volumn":"3.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.25","rise":"-0.41%","time":"03:30","volumn":"3.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.25","rise":"-0.41%","time":"03:31","volumn":"3.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.25","rise":"-0.41%","time":"03:32","volumn":"3.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.26","rise":"-0.39%","time":"03:33","volumn":"3.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.37%","time":"03:34","volumn":"3.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.27","rise":"-0.38%","time":"03:35","volumn":"3.08\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.37%","time":"03:36","volumn":"3.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.37%","time":"03:37","volumn":"3.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.37%","time":"03:38","volumn":"3.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.30","rise":"-0.34%","time":"03:39","volumn":"3.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.27","rise":"-0.39%","time":"03:40","volumn":"3.16\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.36%","time":"03:41","volumn":"3.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.33%","time":"03:42","volumn":"3.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.26","rise":"-0.39%","time":"03:43","volumn":"3.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.25","rise":"-0.42%","time":"03:44","volumn":"3.26\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.36%","time":"03:45","volumn":"3.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.26","rise":"-0.39%","time":"03:46","volumn":"3.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.28","rise":"-0.36%","time":"03:47","volumn":"3.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.31","rise":"-0.32%","time":"03:48","volumn":"3.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.32","rise":"-0.31%","time":"03:49","volumn":"3.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.32","rise":"-0.31%","time":"03:50","volumn":"3.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.16%","time":"03:51","volumn":"3.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.42","rise":"-0.17%","time":"03:52","volumn":"3.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.41","rise":"-0.18%","time":"03:53","volumn":"3.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.40","rise":"-0.19%","time":"03:54","volumn":"3.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.24%","time":"03:55","volumn":"3.44\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.34","rise":"-0.28%","time":"03:56","volumn":"3.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.24%","time":"03:57","volumn":"3.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.23%","time":"03:58","volumn":"3.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.38","rise":"-0.23%","time":"03:59","volumn":"3.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.36","rise":"-0.25%","time":"04:00","volumn":"3.87\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u65af\u5229\u5eb7[AZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AZN.html?from=360search","volume":"386.93\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["73.89","70.43","66.97","63.51","60.05"]},"cyrate":{"o":["1.30%","-3.44%","-8.19%","-12.93%","-17.68%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"72.94","rise":"0","time":"05\/04","volumn":"3.05\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"73.83","rise":"1.22%","time":"05\/05","volumn":"3.41\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"73.89","rise":"1.30%","time":"05\/08","volumn":"2.13\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"73.64","rise":"0.96%","time":"05\/09","volumn":"2.76\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"73.43","rise":"0.67%","time":"05\/10","volumn":"3.28\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"73.29","rise":"0.48%","time":"05\/11","volumn":"2.23\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"73.29","rise":"0.48%","time":"05\/12","volumn":"2.50\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"73.55","rise":"0.84%","time":"05\/15","volumn":"2.44\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"73.84","rise":"1.23%","time":"05\/16","volumn":"2.76\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"73.26","rise":"0.44%","time":"05\/17","volumn":"3.57\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"72.77","rise":"-0.23%","time":"05\/18","volumn":"4.07\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"73.35","rise":"0.56%","time":"05\/19","volumn":"3.17\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"73.01","rise":"0.10%","time":"05\/22","volumn":"2.98\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.43%","time":"05\/23","volumn":"3.99\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"70.96","rise":"-2.71%","time":"05\/24","volumn":"6.40\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"70.35","rise":"-3.55%","time":"05\/25","volumn":"4.39\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"71.08","rise":"-2.55%","time":"05\/26","volumn":"3.48\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"69.99","rise":"-4.04%","time":"05\/30","volumn":"4.07\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"71.64","rise":"-1.78%","time":"05\/31","volumn":"4.82\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"71.40","rise":"-2.11%","time":"06\/01","volumn":"3.30\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"71.15","rise":"-2.45%","time":"06\/02","volumn":"8.04\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"71.76","rise":"-1.62%","time":"06\/05","volumn":"4.44\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"71.96","rise":"-1.34%","time":"06\/06","volumn":"4.72\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"71.87","rise":"-1.47%","time":"06\/07","volumn":"5.48\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"72.81","rise":"-0.18%","time":"06\/08","volumn":"3.58\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"72.62","rise":"-0.44%","time":"06\/09","volumn":"3.80\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"72.41","rise":"-0.73%","time":"06\/12","volumn":"6.95\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.34%","time":"06\/13","volumn":"5.11\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"71.33","rise":"-2.21%","time":"06\/14","volumn":"3.82\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"73.18","rise":"0.33%","time":"06\/15","volumn":"4.45\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"73.78","rise":"1.15%","time":"06\/16","volumn":"4.90\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"72.51","rise":"-0.59%","time":"06\/20","volumn":"3.55\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"71.94","rise":"-1.37%","time":"06\/21","volumn":"4.40\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"72.51","rise":"-0.59%","time":"06\/22","volumn":"5.37\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"70.68","rise":"-3.10%","time":"06\/23","volumn":"5.92\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"70.29","rise":"-3.63%","time":"06\/26","volumn":"4.14\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"70.23","rise":"-3.72%","time":"06\/27","volumn":"3.59\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"69.52","rise":"-4.69%","time":"06\/28","volumn":"3.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"69.41","rise":"-4.84%","time":"06\/29","volumn":"3.32\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"70.13","rise":"-3.85%","time":"06\/30","volumn":"4.78\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"63.81","rise":"-12.52%","time":"07\/03","volumn":"16.35\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.62","rise":"-10.04%","time":"07\/05","volumn":"13.54\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"63.97","rise":"-12.30%","time":"07\/06","volumn":"6.02\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.41","rise":"-13.07%","time":"07\/07","volumn":"5.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.75","rise":"-12.60%","time":"07\/10","volumn":"4.40\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.42","rise":"-13.05%","time":"07\/11","volumn":"6.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.03","rise":"-10.84%","time":"07\/12","volumn":"8.75\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.27","rise":"-9.14%","time":"07\/13","volumn":"7.07\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"65.94","rise":"-9.60%","time":"07\/14","volumn":"7.56\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"65.61","rise":"-10.05%","time":"07\/17","volumn":"3.47\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.33","rise":"-10.43%","time":"07\/18","volumn":"8.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"66.11","rise":"-9.36%","time":"07\/19","volumn":"8.44\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.12","rise":"-7.98%","time":"07\/20","volumn":"7.13\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.90","rise":"-6.91%","time":"07\/21","volumn":"8.77\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.48","rise":"-7.49%","time":"07\/24","volumn":"3.61\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.59","rise":"-7.33%","time":"07\/25","volumn":"4.17\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.94","rise":"-6.85%","time":"07\/26","volumn":"4.68\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.70","rise":"-8.55%","time":"07\/27","volumn":"5.26\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"69.89","rise":"-4.18%","time":"07\/28","volumn":"7.62\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"70.26","rise":"-3.67%","time":"07\/31","volumn":"3.84\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"70.01","rise":"-4.02%","time":"08\/01","volumn":"3.88\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"69.03","rise":"-5.36%","time":"08\/02","volumn":"5.37\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"68.23","rise":"-6.46%","time":"08\/03","volumn":"6.20\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"67.96","rise":"-6.83%","time":"08\/04","volumn":"4.06\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"68.49","rise":"-6.10%","time":"08\/07","volumn":"4.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"69.04","rise":"-5.35%","time":"08\/08","volumn":"5.44\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"69.84","rise":"-4.25%","time":"08\/09","volumn":"4.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"69.36","rise":"-4.91%","time":"08\/10","volumn":"3.88\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"69.39","rise":"-4.87%","time":"08\/11","volumn":"3.55\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"69.86","rise":"-4.23%","time":"08\/14","volumn":"3.84\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"68.53","rise":"-6.05%","time":"08\/15","volumn":"4.24\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"68.72","rise":"-5.78%","time":"08\/16","volumn":"5.47\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"68.14","rise":"-6.59%","time":"08\/17","volumn":"6.43\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"67.47","rise":"-7.49%","time":"08\/18","volumn":"7.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"67.89","rise":"-6.92%","time":"08\/21","volumn":"4.08\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"67.78","rise":"-7.07%","time":"08\/22","volumn":"4.21\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"68.11","rise":"-6.62%","time":"08\/23","volumn":"4.19\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"66.91","rise":"-8.27%","time":"08\/24","volumn":"3.87\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"67.27","rise":"-7.78%","time":"08\/25","volumn":"3.74\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"67.66","rise":"-7.25%","time":"08\/28","volumn":"1.97\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"68.16","rise":"-6.56%","time":"08\/29","volumn":"2.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"67.88","rise":"-6.94%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"66.83","rise":"-8.37%","time":"08\/31","volumn":"4.35\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"67.16","rise":"-7.93%","time":"09\/01","volumn":"2.58\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"66.66","rise":"-8.62%","time":"09\/05","volumn":"2.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"66.02","rise":"-9.49%","time":"09\/06","volumn":"5.02\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"67.02","rise":"-8.12%","time":"09\/07","volumn":"2.91\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"67.23","rise":"-7.82%","time":"09\/08","volumn":"4.37\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"65.61","rise":"-10.04%","time":"09\/11","volumn":"6.43\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"66.36","rise":"-9.03%","time":"09\/12","volumn":"4.37\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"65.47","rise":"-10.25%","time":"09\/13","volumn":"4.77\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"66.80","rise":"-8.42%","time":"09\/14","volumn":"4.83\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"67.28","rise":"-7.75%","time":"09\/15","volumn":"5.18\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"65.64","rise":"-10.00%","time":"09\/18","volumn":"3.86\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"65.69","rise":"-9.95%","time":"09\/19","volumn":"4.03\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"66.97","rise":"-8.18%","time":"09\/20","volumn":"6.00\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"66.03","rise":"-9.47%","time":"09\/21","volumn":"4.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"66.84","rise":"-8.36%","time":"09\/22","volumn":"5.28\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"67.95","rise":"-6.83%","time":"09\/25","volumn":"4.23\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"67.23","rise":"-7.82%","time":"09\/26","volumn":"4.22\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"66.95","rise":"-8.21%","time":"09\/27","volumn":"3.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"66.44","rise":"-8.92%","time":"09\/28","volumn":"4.45\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"66.73","rise":"-8.51%","time":"09\/29","volumn":"3.69\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"65.75","rise":"-9.86%","time":"10\/02","volumn":"3.89\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"65.28","rise":"-10.51%","time":"10\/03","volumn":"4.14\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"65.64","rise":"-10.02%","time":"10\/04","volumn":"3.90\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"65.89","rise":"-9.66%","time":"10\/05","volumn":"2.40\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"66.44","rise":"-8.92%","time":"10\/06","volumn":"3.08\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"66.06","rise":"-9.44%","time":"10\/09","volumn":"3.02\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"67.03","rise":"-8.11%","time":"10\/10","volumn":"3.82\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"67.03","rise":"-8.11%","time":"10\/11","volumn":"4.41\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"67.12","rise":"-7.97%","time":"10\/12","volumn":"3.84\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"66.34","rise":"-9.04%","time":"10\/13","volumn":"3.86\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"66.83","rise":"-8.37%","time":"10\/16","volumn":"8.79\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"68.29","rise":"-6.38%","time":"10\/17","volumn":"23.06\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"64.25","rise":"-11.91%","time":"10\/18","volumn":"13.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"63.44","rise":"-13.03%","time":"10\/19","volumn":"8.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"62.84","rise":"-13.84%","time":"10\/20","volumn":"5.83\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"62.06","rise":"-14.91%","time":"10\/23","volumn":"9.02\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"63.59","rise":"-12.83%","time":"10\/24","volumn":"7.31\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"63.23","rise":"-13.32%","time":"10\/25","volumn":"4.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.42","rise":"-14.42%","time":"10\/26","volumn":"5.38\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"60.91","rise":"-16.50%","time":"10\/27","volumn":"5.30\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"61.95","rise":"-15.06%","time":"10\/30","volumn":"5.04\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"62.24","rise":"-14.66%","time":"10\/31","volumn":"5.14\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"62.80","rise":"-13.91%","time":"11\/01","volumn":"4.57\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"63.20","rise":"-13.36%","time":"11\/02","volumn":"5.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"62.98","rise":"-13.66%","time":"11\/03","volumn":"4.36\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"63.06","rise":"-13.54%","time":"11\/06","volumn":"4.17\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"62.62","rise":"-14.14%","time":"11\/07","volumn":"4.30\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"62.55","rise":"-14.25%","time":"11\/08","volumn":"11.04\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"63.10","rise":"-13.48%","time":"11\/09","volumn":"6.97\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"62.19","rise":"-14.74%","time":"11\/10","volumn":"6.93\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"62.72","rise":"-14.02%","time":"11\/13","volumn":"6.82\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"63.24","rise":"-13.29%","time":"11\/14","volumn":"4.82\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"62.15","rise":"-14.80%","time":"11\/15","volumn":"6.24\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.81","rise":"-13.88%","time":"11\/16","volumn":"5.73\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.15","rise":"-13.43%","time":"11\/17","volumn":"3.97\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"62.80","rise":"-13.89%","time":"11\/20","volumn":"5.49\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"63.30","rise":"-13.22%","time":"11\/21","volumn":"3.66\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"62.62","rise":"-14.14%","time":"11\/22","volumn":"4.84\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"63.52","rise":"-12.92%","time":"11\/24","volumn":"2.10\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"62.67","rise":"-14.07%","time":"11\/27","volumn":"4.34\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"62.31","rise":"-14.57%","time":"11\/28","volumn":"5.56\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"63.13","rise":"-13.44%","time":"11\/29","volumn":"8.49\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"63.60","rise":"-12.80%","time":"11\/30","volumn":"9.99\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"63.80","rise":"-12.52%","time":"12\/01","volumn":"3.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"64.03","rise":"-12.21%","time":"12\/04","volumn":"3.34\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"63.02","rise":"-13.59%","time":"12\/05","volumn":"3.99\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.60","rise":"-14.17%","time":"12\/06","volumn":"4.28\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"62.52","rise":"-14.28%","time":"12\/07","volumn":"6.19\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"62.27","rise":"-14.64%","time":"12\/08","volumn":"4.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.52","rise":"-14.29%","time":"12\/11","volumn":"4.95\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.99","rise":"-13.63%","time":"12\/12","volumn":"4.27\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"64.92","rise":"-11.00%","time":"12\/13","volumn":"5.83\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"65.36","rise":"-10.39%","time":"12\/14","volumn":"7.75\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"63.81","rise":"-12.51%","time":"12\/15","volumn":"9.00\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"64.97","rise":"-10.93%","time":"12\/18","volumn":"6.31\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"64.92","rise":"-11.00%","time":"12\/19","volumn":"5.56\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"64.80","rise":"-11.17%","time":"12\/20","volumn":"5.15\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"65.31","rise":"-10.45%","time":"12\/21","volumn":"5.56\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"65.31","rise":"-10.47%","time":"12\/22","volumn":"3.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"65.52","rise":"-10.18%","time":"12\/26","volumn":"2.63\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"66.36","rise":"-9.01%","time":"12\/27","volumn":"3.81\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"66.31","rise":"-9.08%","time":"12\/28","volumn":"2.84\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"66.36","rise":"-9.01%","time":"12\/29","volumn":"3.35\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.42","rise":"-7.57%","time":"01\/02","volumn":"7.50\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"67.33","rise":"-7.68%","time":"01\/03","volumn":"5.44\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"67.80","rise":"-7.05%","time":"01\/04","volumn":"4.78\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"67.39","rise":"-7.60%","time":"01\/05","volumn":"5.01\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"68.22","rise":"-6.46%","time":"01\/08","volumn":"4.25\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"67.92","rise":"-6.88%","time":"01\/09","volumn":"4.09\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.58","rise":"-5.97%","time":"01\/10","volumn":"7.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.19","rise":"-6.51%","time":"01\/11","volumn":"4.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.44","rise":"-6.18%","time":"01\/12","volumn":"3.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"66.28","rise":"-9.12%","time":"01\/16","volumn":"5.62\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"65.27","rise":"-10.52%","time":"01\/17","volumn":"8.37\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.53","rise":"-10.15%","time":"01\/18","volumn":"7.17\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"65.56","rise":"-10.12%","time":"01\/19","volumn":"7.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.16","rise":"-9.30%","time":"01\/22","volumn":"10.16\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"65.77","rise":"-9.84%","time":"01\/23","volumn":"4.98\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"65.61","rise":"-10.04%","time":"01\/24","volumn":"5.68\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.03","rise":"-9.47%","time":"01\/25","volumn":"4.49\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"66.11","rise":"-9.36%","time":"01\/26","volumn":"5.02\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"66.20","rise":"-9.23%","time":"01\/29","volumn":"4.94\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"66.22","rise":"-9.22%","time":"01\/30","volumn":"4.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"65.66","rise":"-9.99%","time":"01\/31","volumn":"4.57\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"65.86","rise":"-9.70%","time":"02\/01","volumn":"4.47\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"64.66","rise":"-11.36%","time":"02\/02","volumn":"6.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"64.16","rise":"-12.04%","time":"02\/05","volumn":"10.85\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.06","rise":"-9.44%","time":"02\/06","volumn":"5.57\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"65.56","rise":"-10.11%","time":"02\/07","volumn":"6.58\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"62.53","rise":"-14.27%","time":"02\/08","volumn":"28.93\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"61.27","rise":"-15.99%","time":"02\/09","volumn":"13.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"60.42","rise":"-17.16%","time":"02\/12","volumn":"12.05\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"60.05","rise":"-17.68%","time":"02\/13","volumn":"8.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"60.67","rise":"-16.82%","time":"02\/14","volumn":"12.20\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"61.85","rise":"-15.20%","time":"02\/15","volumn":"7.64\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"63.28","rise":"-13.24%","time":"02\/16","volumn":"7.65\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"64.06","rise":"-12.18%","time":"02\/20","volumn":"6.43\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"64.11","rise":"-12.11%","time":"02\/21","volumn":"5.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"64.13","rise":"-12.08%","time":"02\/22","volumn":"9.72\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"65.83","rise":"-9.75%","time":"02\/23","volumn":"7.39\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.93","rise":"-9.61%","time":"02\/26","volumn":"4.60\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.33","rise":"-9.06%","time":"02\/27","volumn":"4.43\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"65.35","rise":"-10.41%","time":"02\/28","volumn":"6.03\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"64.16","rise":"-12.04%","time":"02\/29","volumn":"6.08\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.60","rise":"-11.43%","time":"03\/01","volumn":"3.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"64.79","rise":"-11.17%","time":"03\/04","volumn":"4.41\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"64.81","rise":"-11.15%","time":"03\/05","volumn":"3.73\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"65.27","rise":"-10.52%","time":"03\/06","volumn":"4.49\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"66.19","rise":"-9.25%","time":"03\/07","volumn":"6.13\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"66.50","rise":"-8.83%","time":"03\/08","volumn":"4.41\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"67.67","rise":"-7.23%","time":"03\/11","volumn":"3.93\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.40","rise":"-7.60%","time":"03\/12","volumn":"6.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.58","rise":"-7.35%","time":"03\/13","volumn":"4.69\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.04","rise":"-8.09%","time":"03\/14","volumn":"4.63\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.31","rise":"-9.09%","time":"03\/15","volumn":"6.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"65.85","rise":"-9.72%","time":"03\/18","volumn":"3.89\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"65.86","rise":"-9.71%","time":"03\/19","volumn":"3.40\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"65.73","rise":"-9.88%","time":"03\/20","volumn":"3.55\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.19","rise":"-9.25%","time":"03\/21","volumn":"5.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"66.26","rise":"-9.16%","time":"03\/22","volumn":"4.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.86","rise":"-9.71%","time":"03\/25","volumn":"4.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"66.33","rise":"-9.06%","time":"03\/26","volumn":"3.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.26","rise":"-6.42%","time":"03\/27","volumn":"8.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.75","rise":"-7.12%","time":"03\/28","volumn":"3.62\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.25","rise":"-7.80%","time":"04\/01","volumn":"3.11\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"67.00","rise":"-8.14%","time":"04\/02","volumn":"4.40\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"66.81","rise":"-8.40%","time":"04\/03","volumn":"3.80\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"67.34","rise":"-7.68%","time":"04\/04","volumn":"7.45\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"67.45","rise":"-7.53%","time":"04\/05","volumn":"4.81\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"67.70","rise":"-7.18%","time":"04\/08","volumn":"3.82\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.41","rise":"-6.21%","time":"04\/09","volumn":"4.39\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"68.11","rise":"-6.62%","time":"04\/10","volumn":"7.72\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"69.45","rise":"-4.78%","time":"04\/11","volumn":"5.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"68.93","rise":"-5.50%","time":"04\/12","volumn":"9.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.73","rise":"-5.77%","time":"04\/15","volumn":"9.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.27","rise":"-6.41%","time":"04\/16","volumn":"5.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.53","rise":"-6.05%","time":"04\/17","volumn":"3.71\u4e07"}],"points":"240"}}