{"amount":"1.86\u4ebf","changeAmount":"1.05","close":"67.64","currentPrice":"68.69","currenttime":"2024-03-28 23:48:00","e":{"@attributes":{"datetime":"2024-03-28 23:48:00","e1":"68.69","e2":"1.05","e3":"(1.54%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["69.19","67.69","66.19","64.70","63.20"]},"cyrate":{"o":["7.01%","4.69%","2.37%","0.06%","-2.26%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.66","rise":"0","time":"02:35","volumn":"281.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.51","rise":"-0.23%","time":"02:40","volumn":"1560.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.48","rise":"-0.28%","time":"02:45","volumn":"589.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.44","rise":"-0.34%","time":"02:50","volumn":"402.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.34","rise":"-0.49%","time":"02:55","volumn":"347.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.06","rise":"-0.94%","time":"03:00","volumn":"616.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.86","rise":"-1.24%","time":"03:05","volumn":"1190.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.99","rise":"-1.03%","time":"03:10","volumn":"1209.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.94","rise":"-1.11%","time":"03:15","volumn":"1108.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.25","rise":"-0.64%","time":"03:20","volumn":"1181.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.03","rise":"-0.97%","time":"03:25","volumn":"578.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.08","rise":"-0.90%","time":"03:30","volumn":"616.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.11","rise":"-0.85%","time":"03:35","volumn":"816.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.84","rise":"-1.27%","time":"03:40","volumn":"673.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.96","rise":"-1.08%","time":"03:45","volumn":"1738.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.98","rise":"-1.05%","time":"03:50","volumn":"1217.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.81","rise":"-1.31%","time":"03:55","volumn":"2545.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.74","rise":"-1.42%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.76","rise":"-1.40%","time":"21:35","volumn":"608.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.71","rise":"-1.47%","time":"21:40","volumn":"212.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.72","rise":"-1.46%","time":"21:45","volumn":"337.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.95","rise":"-1.10%","time":"21:50","volumn":"427.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.80","rise":"-1.33%","time":"21:55","volumn":"1615.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.72","rise":"-1.45%","time":"22:00","volumn":"362.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.65","rise":"-1.56%","time":"22:05","volumn":"231.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.54","rise":"-1.73%","time":"22:10","volumn":"265.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.36","rise":"-2.01%","time":"22:15","volumn":"275.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.40","rise":"-1.95%","time":"22:20","volumn":"290.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.20","rise":"-2.26%","time":"22:25","volumn":"189.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.28","rise":"-2.13%","time":"22:30","volumn":"323.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.29","rise":"-2.12%","time":"22:35","volumn":"289.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.36","rise":"-2.01%","time":"22:40","volumn":"266.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.32","rise":"-2.07%","time":"22:45","volumn":"465.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.49","rise":"-1.81%","time":"22:50","volumn":"408.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.47","rise":"-1.84%","time":"22:55","volumn":"359.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.59","rise":"-1.65%","time":"23:00","volumn":"427.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.66","rise":"-1.55%","time":"23:05","volumn":"321.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.75","rise":"-1.41%","time":"23:10","volumn":"254.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.68","rise":"-1.52%","time":"23:15","volumn":"277.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.67","rise":"-1.52%","time":"23:20","volumn":"191.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.65","rise":"-1.55%","time":"23:25","volumn":"169.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.60","rise":"-1.64%","time":"23:30","volumn":"127.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.70","rise":"-1.48%","time":"23:35","volumn":"249.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.52","rise":"-1.76%","time":"23:40","volumn":"156.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.38","rise":"-1.99%","time":"23:45","volumn":"177.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.36","rise":"-2.01%","time":"23:50","volumn":"136.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.33","rise":"-2.06%","time":"23:55","volumn":"1862.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.45","rise":"-1.87%","time":"00:00","volumn":"213.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.40","rise":"-1.95%","time":"00:05","volumn":"76.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.43","rise":"-1.90%","time":"00:10","volumn":"188.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.53","rise":"-1.75%","time":"00:15","volumn":"158.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.46","rise":"-1.86%","time":"00:20","volumn":"243.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.38","rise":"-1.98%","time":"00:25","volumn":"156.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.44","rise":"-1.89%","time":"00:30","volumn":"211.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.35","rise":"-2.03%","time":"00:35","volumn":"172.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.42","rise":"-1.92%","time":"00:40","volumn":"167.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.36","rise":"-2.01%","time":"00:45","volumn":"202.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.37","rise":"-2.00%","time":"00:50","volumn":"171.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.63","rise":"-1.59%","time":"00:55","volumn":"924.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.74","rise":"-1.42%","time":"01:00","volumn":"374.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.76","rise":"-1.39%","time":"01:05","volumn":"175.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.86","rise":"-1.24%","time":"01:10","volumn":"177.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.90","rise":"-1.18%","time":"01:15","volumn":"687.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.89","rise":"-1.19%","time":"01:20","volumn":"566.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.05","rise":"-0.94%","time":"01:25","volumn":"426.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.26","rise":"-0.62%","time":"01:30","volumn":"687.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.19","rise":"-0.73%","time":"01:35","volumn":"832.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.16","rise":"-0.77%","time":"01:40","volumn":"300.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.22","rise":"-0.69%","time":"01:45","volumn":"209.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.31","rise":"-0.54%","time":"01:50","volumn":"202.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.36","rise":"-0.46%","time":"01:55","volumn":"305.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.33","rise":"-0.51%","time":"02:00","volumn":"228.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.09","rise":"-0.87%","time":"02:05","volumn":"1209.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.08","rise":"-0.90%","time":"02:10","volumn":"379.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.05","rise":"-0.95%","time":"02:15","volumn":"406.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.12","rise":"-0.84%","time":"02:20","volumn":"296.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.09","rise":"-0.88%","time":"02:25","volumn":"226.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.33","rise":"-0.51%","time":"02:30","volumn":"262.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.29","rise":"-0.57%","time":"02:35","volumn":"469.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.32","rise":"-0.53%","time":"02:40","volumn":"230.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.19","rise":"-0.73%","time":"02:45","volumn":"347.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.17","rise":"-0.77%","time":"02:50","volumn":"1035.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.03","rise":"-0.97%","time":"02:55","volumn":"158.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.05","rise":"-0.94%","time":"03:00","volumn":"209.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.12","rise":"-0.84%","time":"03:05","volumn":"312.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"64.16","rise":"-0.78%","time":"03:10","volumn":"289.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.96","rise":"-1.09%","time":"03:15","volumn":"630.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.98","rise":"-1.05%","time":"03:20","volumn":"245.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.92","rise":"-1.14%","time":"03:25","volumn":"234.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.88","rise":"-1.21%","time":"03:30","volumn":"461.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.80","rise":"-1.33%","time":"03:35","volumn":"355.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.88","rise":"-1.20%","time":"03:40","volumn":"831.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.86","rise":"-1.24%","time":"03:45","volumn":"441.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.81","rise":"-1.31%","time":"03:50","volumn":"661.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.95","rise":"-1.10%","time":"03:55","volumn":"1666.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"63.94","rise":"-1.11%","time":"04:00","volumn":"2.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"63.59","rise":"-1.66%","time":"21:35","volumn":"1187.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"63.21","rise":"-2.24%","time":"21:40","volumn":"396.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"63.21","rise":"-2.24%","time":"21:45","volumn":"396.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"63.63","rise":"-1.59%","time":"21:50","volumn":"274.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"63.69","rise":"-1.50%","time":"21:55","volumn":"322.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"63.66","rise":"-1.55%","time":"22:00","volumn":"366.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.40","rise":"-0.40%","time":"22:05","volumn":"1417.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.16","rise":"-0.77%","time":"22:10","volumn":"1817.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.30","rise":"-0.55%","time":"22:15","volumn":"674.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.56","rise":"-0.15%","time":"22:20","volumn":"398.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.36","rise":"-0.46%","time":"22:25","volumn":"399.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.32","rise":"-0.53%","time":"22:30","volumn":"464.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.32","rise":"-0.53%","time":"22:35","volumn":"532.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.10","rise":"-0.87%","time":"22:40","volumn":"348.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.28","rise":"-0.60%","time":"22:45","volumn":"328.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.34","rise":"-0.49%","time":"22:50","volumn":"601.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.46","rise":"-0.31%","time":"22:55","volumn":"1313.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.63","rise":"-0.05%","time":"23:00","volumn":"568.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.70","rise":"0.06%","time":"23:05","volumn":"298.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.57","rise":"-0.14%","time":"23:10","volumn":"853.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.62","rise":"-0.06%","time":"23:15","volumn":"495.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.95","rise":"0.45%","time":"23:20","volumn":"593.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.05","rise":"0.60%","time":"23:25","volumn":"1888.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.99","rise":"0.51%","time":"23:30","volumn":"866.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.12","rise":"0.71%","time":"23:35","volumn":"865.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.12","rise":"0.71%","time":"23:40","volumn":"572.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.01","rise":"0.54%","time":"23:45","volumn":"773.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.13","rise":"0.73%","time":"23:50","volumn":"812.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.14","rise":"0.73%","time":"23:55","volumn":"456.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.03","rise":"0.57%","time":"00:00","volumn":"797.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.05","rise":"0.60%","time":"00:05","volumn":"464.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.91","rise":"0.39%","time":"00:10","volumn":"670.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.02","rise":"0.56%","time":"00:15","volumn":"354.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.14","rise":"0.74%","time":"00:20","volumn":"286.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.16","rise":"0.77%","time":"00:25","volumn":"423.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.22","rise":"0.87%","time":"00:30","volumn":"262.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.12","rise":"0.71%","time":"00:35","volumn":"432.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.06","rise":"0.61%","time":"00:40","volumn":"303.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.12","rise":"0.71%","time":"00:45","volumn":"186.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.11","rise":"0.70%","time":"00:50","volumn":"179.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.00","rise":"0.53%","time":"00:55","volumn":"481.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.79","rise":"0.20%","time":"01:00","volumn":"287.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.88","rise":"0.34%","time":"01:05","volumn":"166.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.80","rise":"0.22%","time":"01:10","volumn":"156.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.81","rise":"0.23%","time":"01:15","volumn":"230.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.84","rise":"0.28%","time":"01:20","volumn":"428.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.88","rise":"0.34%","time":"01:25","volumn":"324.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.93","rise":"0.42%","time":"01:30","volumn":"166.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.15","rise":"0.76%","time":"01:35","volumn":"280.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.14","rise":"0.74%","time":"01:40","volumn":"241.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.34","rise":"1.06%","time":"01:45","volumn":"356.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.21","rise":"0.85%","time":"01:50","volumn":"402.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.17","rise":"0.80%","time":"01:55","volumn":"373.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.40","rise":"1.14%","time":"02:00","volumn":"494.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.22","rise":"0.87%","time":"02:05","volumn":"490.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.38","rise":"1.11%","time":"02:10","volumn":"504.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.40","rise":"1.14%","time":"02:15","volumn":"533.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.40","rise":"1.14%","time":"02:20","volumn":"340.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.42","rise":"1.17%","time":"02:25","volumn":"534.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.44","rise":"1.21%","time":"02:30","volumn":"549.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.41","rise":"1.15%","time":"02:35","volumn":"244.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.36","rise":"1.07%","time":"02:40","volumn":"713.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.41","rise":"1.16%","time":"02:45","volumn":"317.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.34","rise":"1.05%","time":"02:50","volumn":"404.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.37","rise":"1.10%","time":"02:55","volumn":"389.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.39","rise":"1.14%","time":"03:00","volumn":"444.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.39","rise":"1.14%","time":"03:05","volumn":"381.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.18","rise":"0.80%","time":"03:10","volumn":"813.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.20","rise":"0.84%","time":"03:15","volumn":"450.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.05","rise":"0.60%","time":"03:20","volumn":"622.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.94","rise":"0.43%","time":"03:25","volumn":"531.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.92","rise":"0.40%","time":"03:30","volumn":"508.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.08","rise":"0.64%","time":"03:35","volumn":"605.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.09","rise":"0.66%","time":"03:40","volumn":"435.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.11","rise":"0.70%","time":"03:45","volumn":"650.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.27","rise":"0.94%","time":"03:50","volumn":"1149.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.09","rise":"0.67%","time":"03:55","volumn":"2700.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"64.98","rise":"0.49%","time":"04:00","volumn":"1.92\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.22","rise":"3.95%","time":"21:35","volumn":"6060.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.73","rise":"4.75%","time":"21:40","volumn":"2598.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.64","rise":"4.62%","time":"21:45","volumn":"3276.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.78","rise":"4.83%","time":"21:50","volumn":"1269.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.08","rise":"5.28%","time":"21:55","volumn":"2638.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.22","rise":"5.51%","time":"22:00","volumn":"1870.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.73","rise":"6.29%","time":"22:05","volumn":"3388.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"69.19","rise":"7.01%","time":"22:10","volumn":"3037.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.72","rise":"6.27%","time":"22:15","volumn":"2809.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.53","rise":"5.99%","time":"22:20","volumn":"1767.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.62","rise":"6.13%","time":"22:25","volumn":"1915.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.49","rise":"5.92%","time":"22:30","volumn":"2708.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.19","rise":"5.45%","time":"22:35","volumn":"1205.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"5.40%","time":"22:40","volumn":"937.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.63","rise":"4.59%","time":"22:45","volumn":"1599.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.84","rise":"4.92%","time":"22:50","volumn":"958.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.92","rise":"5.04%","time":"22:55","volumn":"1070.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.38","rise":"5.75%","time":"23:00","volumn":"788.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.46","rise":"5.88%","time":"23:05","volumn":"2266.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.38","rise":"5.75%","time":"23:10","volumn":"999.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.51","rise":"5.95%","time":"23:15","volumn":"875.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.42","rise":"5.82%","time":"23:20","volumn":"1028.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.62","rise":"6.12%","time":"23:25","volumn":"839.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.78","rise":"6.37%","time":"23:30","volumn":"2890.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.97","rise":"6.66%","time":"23:35","volumn":"2287.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.61","rise":"6.12%","time":"23:40","volumn":"1192.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.51","rise":"5.96%","time":"23:45","volumn":"652.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.60","rise":"6.09%","time":"23:50","volumn":"838.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.63","rise":"6.14%","time":"23:55","volumn":"650.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.65","rise":"6.17%","time":"00:00","volumn":"846.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.54","rise":"6.00%","time":"00:05","volumn":"513.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.43","rise":"5.83%","time":"00:10","volumn":"604.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.43","rise":"5.83%","time":"00:15","volumn":"874.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.27","rise":"5.58%","time":"00:20","volumn":"529.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.09","rise":"5.30%","time":"00:25","volumn":"826.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.02","rise":"5.19%","time":"00:30","volumn":"713.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.80","rise":"4.86%","time":"00:35","volumn":"687.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.85","rise":"4.93%","time":"00:40","volumn":"973.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.93","rise":"5.06%","time":"00:45","volumn":"511.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.96","rise":"5.10%","time":"00:50","volumn":"547.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.95","rise":"5.09%","time":"00:55","volumn":"643.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.26","rise":"5.57%","time":"01:00","volumn":"1498.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.26","rise":"5.57%","time":"01:05","volumn":"1114.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.22","rise":"5.50%","time":"01:10","volumn":"718.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.20","rise":"5.48%","time":"01:15","volumn":"1826.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.41","rise":"5.79%","time":"01:20","volumn":"1449.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.31","rise":"5.64%","time":"01:25","volumn":"813.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.16","rise":"5.41%","time":"01:30","volumn":"1423.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.29","rise":"5.61%","time":"01:35","volumn":"1053.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.31","rise":"5.65%","time":"01:40","volumn":"1119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.35","rise":"5.71%","time":"01:45","volumn":"686.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.56","rise":"6.03%","time":"01:50","volumn":"765.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.62","rise":"6.13%","time":"01:55","volumn":"759.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.43","rise":"5.84%","time":"02:00","volumn":"494.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.61","rise":"6.10%","time":"02:05","volumn":"619.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.62","rise":"6.12%","time":"02:10","volumn":"639.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.67","rise":"6.20%","time":"02:15","volumn":"768.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.78","rise":"6.38%","time":"02:20","volumn":"782.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.78","rise":"6.37%","time":"02:25","volumn":"1038.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.87","rise":"6.51%","time":"02:30","volumn":"1048.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"69.00","rise":"6.71%","time":"02:35","volumn":"1453.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"69.06","rise":"6.80%","time":"02:40","volumn":"1676.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.91","rise":"6.57%","time":"02:45","volumn":"987.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.65","rise":"6.17%","time":"02:50","volumn":"902.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.75","rise":"6.33%","time":"02:55","volumn":"1032.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.69","rise":"6.23%","time":"03:00","volumn":"1199.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.65","rise":"6.17%","time":"03:05","volumn":"807.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.59","rise":"6.09%","time":"03:10","volumn":"778.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.41","rise":"5.80%","time":"03:15","volumn":"1245.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.43","rise":"5.83%","time":"03:20","volumn":"922.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.21","rise":"5.49%","time":"03:25","volumn":"1090.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.21","rise":"5.49%","time":"03:30","volumn":"900.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.31","rise":"5.64%","time":"03:35","volumn":"1294.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.43","rise":"5.83%","time":"03:40","volumn":"2073.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.06","rise":"5.26%","time":"03:45","volumn":"1602.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.14","rise":"5.38%","time":"03:50","volumn":"1808.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.16","rise":"5.41%","time":"03:55","volumn":"2683.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.15","rise":"5.40%","time":"04:00","volumn":"1.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.51","rise":"5.95%","time":"21:35","volumn":"2541.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.52","rise":"5.97%","time":"21:40","volumn":"613.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.45","rise":"5.86%","time":"21:45","volumn":"1837.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.51","rise":"5.95%","time":"21:50","volumn":"1233.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.27","rise":"5.58%","time":"21:55","volumn":"883.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"68.17","rise":"5.43%","time":"22:00","volumn":"743.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.88","rise":"4.98%","time":"22:05","volumn":"547.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.91","rise":"5.02%","time":"22:10","volumn":"473.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.61","rise":"4.56%","time":"22:15","volumn":"483.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.63","rise":"4.59%","time":"22:20","volumn":"417.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.37","rise":"4.19%","time":"22:25","volumn":"542.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.11","rise":"3.80%","time":"22:30","volumn":"670.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.23","rise":"3.97%","time":"22:35","volumn":"577.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.35","rise":"4.16%","time":"22:40","volumn":"520.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.18","rise":"3.90%","time":"22:45","volumn":"584.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.90","rise":"3.46%","time":"22:50","volumn":"1397.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.93","rise":"3.51%","time":"22:55","volumn":"670.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.73","rise":"3.20%","time":"23:00","volumn":"1338.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.54","rise":"2.91%","time":"23:05","volumn":"1619.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.64","rise":"3.06%","time":"23:10","volumn":"571.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.79","rise":"3.29%","time":"23:15","volumn":"1271.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.84","rise":"3.37%","time":"23:20","volumn":"465.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.06","rise":"3.70%","time":"23:25","volumn":"629.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.96","rise":"3.56%","time":"23:30","volumn":"1410.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.99","rise":"3.60%","time":"23:35","volumn":"624.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.89","rise":"3.44%","time":"23:40","volumn":"643.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.04","rise":"3.69%","time":"23:45","volumn":"1155.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.30","rise":"4.08%","time":"23:50","volumn":"482.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.34","rise":"4.14%","time":"23:55","volumn":"708.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.20","rise":"3.93%","time":"00:00","volumn":"397.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.23","rise":"3.98%","time":"00:05","volumn":"377.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.35","rise":"4.16%","time":"00:10","volumn":"255.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.46","rise":"4.33%","time":"00:15","volumn":"446.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.30","rise":"4.08%","time":"00:20","volumn":"620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.33","rise":"4.13%","time":"00:25","volumn":"249.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.34","rise":"4.14%","time":"00:30","volumn":"348.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.51","rise":"4.41%","time":"00:35","volumn":"362.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.52","rise":"4.42%","time":"00:40","volumn":"465.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.44","rise":"4.30%","time":"00:45","volumn":"306.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.55","rise":"4.47%","time":"00:50","volumn":"447.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.42","rise":"4.27%","time":"00:55","volumn":"244.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.51","rise":"4.41%","time":"01:00","volumn":"281.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.56","rise":"4.48%","time":"01:05","volumn":"252.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.51","rise":"4.41%","time":"01:10","volumn":"272.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.55","rise":"4.47%","time":"01:15","volumn":"460.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.67","rise":"4.66%","time":"01:20","volumn":"209.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.65","rise":"4.62%","time":"01:25","volumn":"248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.54","rise":"4.45%","time":"01:30","volumn":"374.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.62","rise":"4.58%","time":"01:35","volumn":"253.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.61","rise":"4.56%","time":"01:40","volumn":"287.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.69","rise":"4.69%","time":"01:45","volumn":"304.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.71","rise":"4.72%","time":"01:50","volumn":"202.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.68","rise":"4.67%","time":"01:55","volumn":"208.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.74","rise":"4.76%","time":"02:00","volumn":"210.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.67","rise":"4.65%","time":"02:05","volumn":"246.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.63","rise":"4.59%","time":"02:10","volumn":"300.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.66","rise":"4.64%","time":"02:15","volumn":"228.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.75","rise":"4.78%","time":"02:20","volumn":"256.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.80","rise":"4.86%","time":"02:25","volumn":"200.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.83","rise":"4.90%","time":"02:30","volumn":"389.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.83","rise":"4.90%","time":"02:35","volumn":"178.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.78","rise":"4.83%","time":"02:40","volumn":"290.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.59","rise":"4.54%","time":"02:45","volumn":"820.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.46","rise":"4.33%","time":"02:50","volumn":"977.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.46","rise":"4.33%","time":"02:55","volumn":"537.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.52","rise":"4.42%","time":"03:00","volumn":"363.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.53","rise":"4.44%","time":"03:05","volumn":"2611.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.42","rise":"4.27%","time":"03:10","volumn":"567.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.28","rise":"4.05%","time":"03:15","volumn":"1241.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.24","rise":"3.99%","time":"03:20","volumn":"551.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.47","rise":"4.35%","time":"03:25","volumn":"310.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.35","rise":"4.16%","time":"03:30","volumn":"531.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.45","rise":"4.32%","time":"03:35","volumn":"532.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.52","rise":"4.42%","time":"03:40","volumn":"536.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.50","rise":"4.38%","time":"03:45","volumn":"622.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.52","rise":"4.42%","time":"03:50","volumn":"3019.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.56","rise":"4.48%","time":"03:55","volumn":"1317.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.64","rise":"4.61%","time":"04:00","volumn":"1.25\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.54","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.36","ratio":"0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.53","ratio":"-0.07%"}],"marketCapitalization":"223.82\u4ebf","maxPrice":"69.19","minPrice":"68.05","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["68.15","65.94","63.73","61.52","59.31"]},"cyrate":{"o":["14.60%","10.88%","7.16%","3.45%","-0.27%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.47","rise":"0","time":"02\/29","volumn":"7.70\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.30","rise":"8.12%","time":"03\/01","volumn":"17.07\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"64.32","rise":"8.16%","time":"03\/04","volumn":"6.18\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"63.49","rise":"6.76%","time":"03\/05","volumn":"8.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"64.70","rise":"8.79%","time":"03\/06","volumn":"9.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"64.28","rise":"8.09%","time":"03\/07","volumn":"6.82\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.00","rise":"5.94%","time":"03\/08","volumn":"6.53\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"62.05","rise":"4.34%","time":"03\/11","volumn":"7.27\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"62.97","rise":"5.89%","time":"03\/12","volumn":"5.71\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"62.48","rise":"5.06%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.80","rise":"2.24%","time":"03\/14","volumn":"3.45\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.79","rise":"0.54%","time":"03\/15","volumn":"5.76\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"59.31","rise":"-0.27%","time":"03\/18","volumn":"3.86\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.81","rise":"0.57%","time":"03\/19","volumn":"4.33\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.72","rise":"2.10%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"63.74","rise":"7.18%","time":"03\/21","volumn":"11.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.94","rise":"7.52%","time":"03\/22","volumn":"5.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.98","rise":"9.27%","time":"03\/25","volumn":"6.26\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"14.60%","time":"03\/26","volumn":"11.43\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.64","rise":"13.74%","time":"03\/27","volumn":"6.28\u4e07"}],"points":"20"},"open":"68.39","priceChangeRatio":"1.54%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u897f\u90e8\u6570\u636e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["69.16","68.91","68.65","68.39","68.14"]},"cyrate":{"o":["2.25%","1.87%","1.49%","1.12%","0.74%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.62","rise":"1.45%","time":"21:31","volumn":"1184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.76","rise":"1.66%","time":"21:32","volumn":"1441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.47","rise":"1.23%","time":"21:33","volumn":"1708.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.44","rise":"1.18%","time":"21:34","volumn":"1929.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.72","rise":"1.60%","time":"21:35","volumn":"2303.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.83","rise":"1.76%","time":"21:36","volumn":"2948.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.64","rise":"1.48%","time":"21:37","volumn":"3278.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.62","rise":"1.45%","time":"21:38","volumn":"3501.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.54","rise":"1.33%","time":"21:39","volumn":"3752.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.58","rise":"1.39%","time":"21:40","volumn":"4074.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.62","rise":"1.45%","time":"21:41","volumn":"4471.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.93","rise":"1.91%","time":"21:42","volumn":"5781.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.86","rise":"1.80%","time":"21:43","volumn":"6119.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.76","rise":"1.66%","time":"21:44","volumn":"6375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.69","rise":"1.55%","time":"21:45","volumn":"6620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.70","rise":"1.57%","time":"21:46","volumn":"6900.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.50","rise":"1.26%","time":"21:47","volumn":"7373.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.51","rise":"1.29%","time":"21:48","volumn":"7619.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.45","rise":"1.20%","time":"21:49","volumn":"8025.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.53","rise":"1.32%","time":"21:50","volumn":"8194.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.58","rise":"1.39%","time":"21:51","volumn":"8329.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.50","rise":"1.27%","time":"21:52","volumn":"8943.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.98%","time":"21:53","volumn":"9113.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.42","rise":"1.15%","time":"21:54","volumn":"9346.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.52","rise":"1.30%","time":"21:55","volumn":"9737.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.51","rise":"1.29%","time":"21:56","volumn":"1.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.48","rise":"1.24%","time":"21:57","volumn":"1.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.27","rise":"0.93%","time":"21:58","volumn":"1.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.33","rise":"1.02%","time":"21:59","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.16","rise":"0.77%","time":"22:00","volumn":"1.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.78%","time":"22:01","volumn":"1.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.26","rise":"0.92%","time":"22:02","volumn":"1.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.74%","time":"22:03","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.81%","time":"22:04","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.33","rise":"1.02%","time":"22:05","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.27","rise":"0.93%","time":"22:06","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.31","rise":"0.99%","time":"22:07","volumn":"1.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.41","rise":"1.14%","time":"22:08","volumn":"1.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.47","rise":"1.23%","time":"22:09","volumn":"1.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.39","rise":"1.11%","time":"22:10","volumn":"1.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.98%","time":"22:11","volumn":"1.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.28","rise":"0.95%","time":"22:12","volumn":"1.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.29","rise":"0.96%","time":"22:13","volumn":"1.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.83%","time":"22:14","volumn":"1.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.98%","time":"22:15","volumn":"1.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.23","rise":"0.87%","time":"22:16","volumn":"1.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.78%","time":"22:17","volumn":"1.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.83%","time":"22:18","volumn":"1.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.23","rise":"0.87%","time":"22:19","volumn":"1.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.97%","time":"22:20","volumn":"1.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.43","rise":"1.17%","time":"22:21","volumn":"1.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.42","rise":"1.15%","time":"22:22","volumn":"1.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.43","rise":"1.17%","time":"22:23","volumn":"1.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.49","rise":"1.26%","time":"22:24","volumn":"1.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.53","rise":"1.32%","time":"22:25","volumn":"1.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.54","rise":"1.33%","time":"22:26","volumn":"1.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.47","rise":"1.22%","time":"22:27","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.44","rise":"1.18%","time":"22:28","volumn":"1.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.45","rise":"1.20%","time":"22:29","volumn":"1.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.44","rise":"1.19%","time":"22:30","volumn":"1.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.46","rise":"1.21%","time":"22:31","volumn":"1.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.58","rise":"1.39%","time":"22:32","volumn":"1.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.52","rise":"1.30%","time":"22:33","volumn":"1.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.58","rise":"1.39%","time":"22:34","volumn":"1.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.61","rise":"1.44%","time":"22:35","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.70","rise":"1.57%","time":"22:36","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"22:37","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.72","rise":"1.60%","time":"22:38","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.85","rise":"1.79%","time":"22:39","volumn":"1.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.83","rise":"1.76%","time":"22:40","volumn":"1.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.73","rise":"1.62%","time":"22:41","volumn":"1.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.81","rise":"1.73%","time":"22:42","volumn":"1.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.78","rise":"1.68%","time":"22:43","volumn":"1.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.73","rise":"1.62%","time":"22:44","volumn":"1.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.79","rise":"1.70%","time":"22:45","volumn":"1.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.74","rise":"1.63%","time":"22:46","volumn":"1.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.69","rise":"1.56%","time":"22:47","volumn":"1.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.68","rise":"1.54%","time":"22:48","volumn":"1.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.83","rise":"1.76%","time":"22:49","volumn":"1.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.94","rise":"1.93%","time":"22:50","volumn":"2.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.89","rise":"1.85%","time":"22:51","volumn":"2.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.93","rise":"1.91%","time":"22:52","volumn":"2.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.92","rise":"1.88%","time":"22:53","volumn":"2.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.83","rise":"1.76%","time":"22:54","volumn":"2.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.91","rise":"1.88%","time":"22:55","volumn":"2.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.04","rise":"2.07%","time":"22:56","volumn":"2.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.99","rise":"2.00%","time":"22:57","volumn":"2.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.96","rise":"1.95%","time":"22:58","volumn":"2.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.00","rise":"2.02%","time":"22:59","volumn":"2.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.06","rise":"2.10%","time":"23:00","volumn":"2.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.03","rise":"2.06%","time":"23:01","volumn":"2.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.16","rise":"2.25%","time":"23:02","volumn":"2.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.15","rise":"2.24%","time":"23:03","volumn":"2.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"69.03","rise":"2.05%","time":"23:04","volumn":"2.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.94","rise":"1.92%","time":"23:05","volumn":"2.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.97","rise":"1.97%","time":"23:06","volumn":"2.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.96","rise":"1.95%","time":"23:07","volumn":"2.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.82","rise":"1.75%","time":"23:08","volumn":"2.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"23:09","volumn":"2.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.87","rise":"1.82%","time":"23:10","volumn":"2.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.78","rise":"1.69%","time":"23:11","volumn":"2.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.70","rise":"1.57%","time":"23:12","volumn":"2.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.69","rise":"1.55%","time":"23:13","volumn":"2.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.76","rise":"1.66%","time":"23:14","volumn":"2.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.72","rise":"1.60%","time":"23:15","volumn":"2.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"23:16","volumn":"2.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.84","rise":"1.77%","time":"23:17","volumn":"2.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.91","rise":"1.88%","time":"23:18","volumn":"2.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.94","rise":"1.92%","time":"23:19","volumn":"2.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.91","rise":"1.88%","time":"23:20","volumn":"2.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.92","rise":"1.88%","time":"23:21","volumn":"2.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"23:22","volumn":"2.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.77","rise":"1.67%","time":"23:23","volumn":"2.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.75","rise":"1.64%","time":"23:24","volumn":"2.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.73","rise":"1.61%","time":"23:25","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.69","rise":"1.56%","time":"23:26","volumn":"2.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.81","rise":"1.73%","time":"23:27","volumn":"2.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"23:28","volumn":"2.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.81","rise":"1.73%","time":"23:29","volumn":"2.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"23:30","volumn":"2.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.81","rise":"1.73%","time":"23:31","volumn":"2.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.81","rise":"1.73%","time":"23:32","volumn":"2.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"23:33","volumn":"2.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.82","rise":"1.74%","time":"23:34","volumn":"2.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.79","rise":"1.70%","time":"23:35","volumn":"2.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.81","rise":"1.73%","time":"23:36","volumn":"2.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.80","rise":"1.71%","time":"23:37","volumn":"2.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.86","rise":"1.81%","time":"23:38","volumn":"2.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.85","rise":"1.79%","time":"23:39","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.70","rise":"1.57%","time":"23:40","volumn":"2.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.62","rise":"1.45%","time":"23:41","volumn":"2.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.65","rise":"1.49%","time":"23:42","volumn":"2.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.61","rise":"1.43%","time":"23:43","volumn":"2.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.61","rise":"1.43%","time":"23:44","volumn":"2.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.66","rise":"1.51%","time":"23:45","volumn":"2.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.69","rise":"1.54%","time":"23:46","volumn":"2.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.65","rise":"1.49%","time":"23:47","volumn":"2.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.68","rise":"1.54%","time":"23:48","volumn":"2.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.69","rise":"1.54%","time":"23:49","volumn":"2.71\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u897f\u90e8\u6570\u636e[WDC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_WDC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/WDC.html?from=360search","volume":"271.37\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["68.15","59.14","50.12","41.11","32.09"]},"cyrate":{"o":["92.19%","66.77%","41.34%","15.92%","-9.50%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"35.46","rise":"0","time":"04\/14","volumn":"5.22\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"36.02","rise":"1.58%","time":"04\/17","volumn":"3.70\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"35.72","rise":"0.73%","time":"04\/18","volumn":"2.72\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"34.62","rise":"-2.37%","time":"04\/19","volumn":"3.67\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"33.32","rise":"-6.03%","time":"04\/20","volumn":"4.55\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"33.44","rise":"-5.70%","time":"04\/21","volumn":"3.55\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"32.90","rise":"-7.22%","time":"04\/24","volumn":"3.12\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"32.09","rise":"-9.50%","time":"04\/25","volumn":"2.91\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"32.68","rise":"-7.84%","time":"04\/26","volumn":"3.70\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"32.76","rise":"-7.61%","time":"04\/27","volumn":"2.70\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"34.44","rise":"-2.88%","time":"04\/28","volumn":"3.91\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"34.06","rise":"-3.95%","time":"05\/01","volumn":"2.73\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"33.47","rise":"-5.61%","time":"05\/02","volumn":"2.15\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"33.05","rise":"-6.80%","time":"05\/03","volumn":"2.07\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"33.04","rise":"-6.82%","time":"05\/04","volumn":"2.44\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"33.45","rise":"-5.67%","time":"05\/05","volumn":"3.03\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"34.18","rise":"-3.61%","time":"05\/08","volumn":"4.03\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"33.60","rise":"-5.25%","time":"05\/09","volumn":"5.91\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"32.88","rise":"-7.28%","time":"05\/10","volumn":"4.10\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"32.55","rise":"-8.21%","time":"05\/11","volumn":"3.68\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"33.03","rise":"-6.85%","time":"05\/12","volumn":"3.39\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"36.75","rise":"3.64%","time":"05\/15","volumn":"10.44\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"36.61","rise":"3.24%","time":"05\/16","volumn":"4.40\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"36.98","rise":"4.29%","time":"05\/17","volumn":"3.89\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"38.74","rise":"9.25%","time":"05\/18","volumn":"5.89\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"38.32","rise":"8.07%","time":"05\/19","volumn":"3.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"38.37","rise":"8.21%","time":"05\/22","volumn":"3.28\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"37.80","rise":"6.60%","time":"05\/23","volumn":"2.53\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"37.23","rise":"4.99%","time":"05\/24","volumn":"2.81\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"37.85","rise":"6.74%","time":"05\/25","volumn":"3.33\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"39.71","rise":"11.99%","time":"05\/26","volumn":"5.31\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"39.95","rise":"12.66%","time":"05\/30","volumn":"5.49\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.73","rise":"9.22%","time":"05\/31","volumn":"7.62\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"38.97","rise":"9.90%","time":"06\/01","volumn":"3.06\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.24","rise":"13.48%","time":"06\/02","volumn":"3.51\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"39.00","rise":"9.98%","time":"06\/05","volumn":"2.22\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"39.48","rise":"11.34%","time":"06\/06","volumn":"2.44\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"40.02","rise":"12.86%","time":"06\/07","volumn":"4.31\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"40.10","rise":"13.09%","time":"06\/08","volumn":"3.62\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"39.78","rise":"12.18%","time":"06\/09","volumn":"2.26\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"40.31","rise":"13.68%","time":"06\/12","volumn":"3.49\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.58","rise":"14.44%","time":"06\/13","volumn":"4.27\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.46","rise":"14.10%","time":"06\/14","volumn":"2.54\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"41.08","rise":"15.85%","time":"06\/15","volumn":"2.87\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"40.47","rise":"14.13%","time":"06\/16","volumn":"5.54\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"39.12","rise":"10.32%","time":"06\/20","volumn":"4.38\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"38.42","rise":"8.35%","time":"06\/21","volumn":"2.98\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"38.35","rise":"8.15%","time":"06\/22","volumn":"2.32\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"37.86","rise":"6.77%","time":"06\/23","volumn":"4.85\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.56","rise":"5.92%","time":"06\/26","volumn":"1.86\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"38.21","rise":"7.76%","time":"06\/27","volumn":"6.47\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"37.85","rise":"6.74%","time":"06\/28","volumn":"2.64\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"37.60","rise":"6.03%","time":"06\/29","volumn":"2.57\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"37.93","rise":"6.97%","time":"06\/30","volumn":"3.25\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"38.51","rise":"8.60%","time":"07\/03","volumn":"1.33\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"37.66","rise":"6.20%","time":"07\/05","volumn":"2.05\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"37.36","rise":"5.36%","time":"07\/06","volumn":"2.62\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"37.67","rise":"6.23%","time":"07\/07","volumn":"3.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"37.87","rise":"6.80%","time":"07\/10","volumn":"4.49\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"38.36","rise":"8.18%","time":"07\/11","volumn":"2.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"38.42","rise":"8.35%","time":"07\/12","volumn":"2.91\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"39.36","rise":"11.00%","time":"07\/13","volumn":"1.98\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"39.66","rise":"11.84%","time":"07\/14","volumn":"7.87\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"39.14","rise":"10.38%","time":"07\/17","volumn":"3.08\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.46","rise":"8.46%","time":"07\/18","volumn":"3.94\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"38.93","rise":"9.79%","time":"07\/19","volumn":"3.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"38.28","rise":"7.95%","time":"07\/20","volumn":"4.06\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"38.30","rise":"8.01%","time":"07\/21","volumn":"2.73\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.92","rise":"9.76%","time":"07\/24","volumn":"3.53\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.64","rise":"8.97%","time":"07\/25","volumn":"2.66\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.88","rise":"9.64%","time":"07\/26","volumn":"2.51\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"41.68","rise":"17.54%","time":"07\/27","volumn":"5.72\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"42.03","rise":"18.53%","time":"07\/28","volumn":"3.95\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.56","rise":"20.02%","time":"07\/31","volumn":"5.94\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"42.87","rise":"20.90%","time":"08\/01","volumn":"5.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"42.42","rise":"19.63%","time":"08\/02","volumn":"3.80\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"43.26","rise":"22.00%","time":"08\/03","volumn":"3.81\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"43.45","rise":"22.53%","time":"08\/04","volumn":"3.91\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"43.50","rise":"22.67%","time":"08\/07","volumn":"2.13\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"43.16","rise":"21.71%","time":"08\/08","volumn":"3.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"42.58","rise":"20.08%","time":"08\/09","volumn":"2.74\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.15","rise":"18.87%","time":"08\/10","volumn":"2.91\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.88","rise":"18.10%","time":"08\/11","volumn":"1.86\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.60","rise":"20.14%","time":"08\/14","volumn":"2.01\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.05","rise":"15.76%","time":"08\/15","volumn":"2.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"40.42","rise":"13.99%","time":"08\/16","volumn":"2.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.29","rise":"13.62%","time":"08\/17","volumn":"2.25\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"39.74","rise":"12.07%","time":"08\/18","volumn":"2.41\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.40","rise":"13.93%","time":"08\/21","volumn":"1.46\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"40.42","rise":"13.99%","time":"08\/22","volumn":"1.84\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.05","rise":"15.76%","time":"08\/23","volumn":"1.50\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"39.87","rise":"12.44%","time":"08\/24","volumn":"1.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.49","rise":"11.36%","time":"08\/25","volumn":"2.66\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.41","rise":"16.78%","time":"08\/28","volumn":"4.27\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.55","rise":"17.17%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.52","rise":"19.91%","time":"08\/30","volumn":"3.51\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"45.00","rise":"26.90%","time":"08\/31","volumn":"6.97\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"45.96","rise":"29.61%","time":"09\/01","volumn":"3.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"45.79","rise":"29.13%","time":"09\/05","volumn":"4.40\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"45.44","rise":"28.14%","time":"09\/06","volumn":"3.40\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.43","rise":"22.48%","time":"09\/07","volumn":"4.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.47","rise":"22.59%","time":"09\/08","volumn":"2.71\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.90","rise":"20.98%","time":"09\/11","volumn":"2.37\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.30","rise":"19.29%","time":"09\/12","volumn":"3.47\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"43.22","rise":"21.88%","time":"09\/13","volumn":"3.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"43.69","rise":"23.21%","time":"09\/14","volumn":"2.49\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"43.60","rise":"22.96%","time":"09\/15","volumn":"4.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"43.65","rise":"23.10%","time":"09\/18","volumn":"2.21\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"43.92","rise":"23.86%","time":"09\/19","volumn":"3.16\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"45.65","rise":"28.74%","time":"09\/20","volumn":"8.48\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.44","rise":"25.32%","time":"09\/21","volumn":"3.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"45.14","rise":"27.30%","time":"09\/22","volumn":"5.08\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.62","rise":"25.83%","time":"09\/25","volumn":"2.68\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.27","rise":"24.84%","time":"09\/26","volumn":"3.57\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"44.56","rise":"25.66%","time":"09\/27","volumn":"2.55\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"45.80","rise":"29.16%","time":"09\/28","volumn":"3.28\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"45.63","rise":"28.68%","time":"09\/29","volumn":"2.51\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"45.47","rise":"28.23%","time":"10\/02","volumn":"2.58\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"44.82","rise":"26.40%","time":"10\/03","volumn":"2.15\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"45.29","rise":"27.72%","time":"10\/04","volumn":"2.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"46.11","rise":"30.03%","time":"10\/05","volumn":"4.02\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"46.40","rise":"30.85%","time":"10\/06","volumn":"3.20\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"45.40","rise":"28.03%","time":"10\/09","volumn":"2.17\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"45.35","rise":"27.89%","time":"10\/10","volumn":"2.19\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"46.39","rise":"30.82%","time":"10\/11","volumn":"2.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"45.62","rise":"28.65%","time":"10\/12","volumn":"3.00\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"45.70","rise":"28.88%","time":"10\/13","volumn":"3.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"45.75","rise":"29.02%","time":"10\/16","volumn":"2.24\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"44.14","rise":"24.48%","time":"10\/17","volumn":"7.85\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"44.45","rise":"25.35%","time":"10\/18","volumn":"3.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"43.06","rise":"21.43%","time":"10\/19","volumn":"3.41\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.86","rise":"20.87%","time":"10\/20","volumn":"3.77\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"41.81","rise":"17.91%","time":"10\/23","volumn":"4.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"42.96","rise":"21.15%","time":"10\/24","volumn":"4.31\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.18","rise":"18.95%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.26","rise":"7.90%","time":"10\/26","volumn":"17.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.97","rise":"9.90%","time":"10\/27","volumn":"6.53\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"41.80","rise":"17.88%","time":"10\/30","volumn":"16.95\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.15","rise":"13.23%","time":"10\/31","volumn":"19.50\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"41.74","rise":"17.71%","time":"11\/01","volumn":"20.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"42.16","rise":"18.89%","time":"11\/02","volumn":"7.66\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"43.01","rise":"21.29%","time":"11\/03","volumn":"4.48\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"43.17","rise":"21.74%","time":"11\/06","volumn":"4.43\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"43.09","rise":"21.52%","time":"11\/07","volumn":"5.72\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.26","rise":"21.98%","time":"11\/08","volumn":"3.12\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"44.18","rise":"24.59%","time":"11\/09","volumn":"6.20\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"45.00","rise":"26.90%","time":"11\/10","volumn":"4.02\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"45.18","rise":"27.41%","time":"11\/13","volumn":"3.46\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"45.87","rise":"29.36%","time":"11\/14","volumn":"4.25\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"46.03","rise":"29.81%","time":"11\/15","volumn":"3.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"46.01","rise":"29.75%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.62","rise":"31.47%","time":"11\/17","volumn":"3.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"47.35","rise":"33.53%","time":"11\/20","volumn":"3.76\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"46.24","rise":"30.40%","time":"11\/21","volumn":"4.36\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.91","rise":"32.29%","time":"11\/22","volumn":"3.44\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"46.60","rise":"31.42%","time":"11\/24","volumn":"2.26\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"47.21","rise":"33.14%","time":"11\/27","volumn":"4.26\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"46.89","rise":"32.23%","time":"11\/28","volumn":"4.21\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"47.32","rise":"33.45%","time":"11\/29","volumn":"4.77\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"48.31","rise":"36.24%","time":"11\/30","volumn":"16.75\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"48.39","rise":"36.46%","time":"12\/01","volumn":"11.46\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.47","rise":"33.87%","time":"12\/04","volumn":"3.84\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"46.77","rise":"31.90%","time":"12\/05","volumn":"3.09\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.82","rise":"32.04%","time":"12\/06","volumn":"3.43\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"47.31","rise":"33.42%","time":"12\/07","volumn":"3.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"47.86","rise":"34.97%","time":"12\/08","volumn":"8.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"49.24","rise":"38.86%","time":"12\/11","volumn":"6.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"49.62","rise":"39.93%","time":"12\/12","volumn":"4.89\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.43","rise":"42.22%","time":"12\/13","volumn":"6.87\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"51.15","rise":"44.25%","time":"12\/14","volumn":"8.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.68","rise":"42.92%","time":"12\/15","volumn":"7.29\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"50.52","rise":"42.47%","time":"12\/18","volumn":"3.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"50.94","rise":"43.65%","time":"12\/19","volumn":"3.80\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"49.41","rise":"39.34%","time":"12\/20","volumn":"5.20\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"52.38","rise":"47.72%","time":"12\/21","volumn":"7.34\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"52.66","rise":"48.51%","time":"12\/22","volumn":"2.94\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"52.76","rise":"48.79%","time":"12\/26","volumn":"2.01\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"52.42","rise":"47.83%","time":"12\/27","volumn":"2.17\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.93","rise":"49.27%","time":"12\/28","volumn":"4.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.37","rise":"47.69%","time":"12\/29","volumn":"3.48\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"50.86","rise":"43.43%","time":"01\/02","volumn":"7.19\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"50.34","rise":"41.96%","time":"01\/03","volumn":"5.92\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"50.02","rise":"41.06%","time":"01\/04","volumn":"4.08\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.05","rise":"41.14%","time":"01\/05","volumn":"4.77\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"50.19","rise":"41.54%","time":"01\/08","volumn":"3.39\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"49.43","rise":"39.40%","time":"01\/09","volumn":"4.80\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"50.51","rise":"42.44%","time":"01\/10","volumn":"4.30\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"50.60","rise":"42.70%","time":"01\/11","volumn":"3.10\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"50.01","rise":"41.02%","time":"01\/12","volumn":"2.82\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"52.23","rise":"47.29%","time":"01\/16","volumn":"8.06\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"52.32","rise":"47.55%","time":"01\/17","volumn":"5.41\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"53.55","rise":"51.02%","time":"01\/18","volumn":"5.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.77","rise":"54.46%","time":"01\/19","volumn":"4.80\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"57.00","rise":"60.74%","time":"01\/22","volumn":"16.47\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.73","rise":"62.80%","time":"01\/23","volumn":"10.90\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"58.03","rise":"63.65%","time":"01\/24","volumn":"9.71\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"60.33","rise":"70.14%","time":"01\/25","volumn":"23.75\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.23","rise":"64.21%","time":"01\/26","volumn":"19.64\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"59.75","rise":"68.50%","time":"01\/29","volumn":"9.38\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.12","rise":"63.90%","time":"01\/30","volumn":"9.71\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"57.25","rise":"61.45%","time":"01\/31","volumn":"5.58\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"57.40","rise":"61.87%","time":"02\/01","volumn":"7.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"58.16","rise":"64.02%","time":"02\/02","volumn":"5.53\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"58.47","rise":"64.89%","time":"02\/05","volumn":"4.83\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"58.45","rise":"64.83%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"57.94","rise":"63.40%","time":"02\/07","volumn":"4.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.12","rise":"61.08%","time":"02\/08","volumn":"7.46\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"56.82","rise":"60.24%","time":"02\/09","volumn":"5.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"57.32","rise":"61.65%","time":"02\/12","volumn":"4.46\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.34","rise":"56.06%","time":"02\/13","volumn":"6.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"56.08","rise":"58.15%","time":"02\/14","volumn":"3.96\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.01","rise":"57.95%","time":"02\/15","volumn":"4.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"54.00","rise":"52.28%","time":"02\/16","volumn":"6.03\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"54.13","rise":"52.65%","time":"02\/20","volumn":"5.14\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"53.39","rise":"50.56%","time":"02\/21","volumn":"3.43\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"55.70","rise":"57.08%","time":"02\/22","volumn":"5.09\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.06","rise":"58.09%","time":"02\/23","volumn":"3.16\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"57.08","rise":"60.97%","time":"02\/26","volumn":"6.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"57.48","rise":"62.10%","time":"02\/27","volumn":"6.30\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"57.46","rise":"62.04%","time":"02\/28","volumn":"4.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.47","rise":"67.71%","time":"02\/29","volumn":"7.70\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.30","rise":"81.33%","time":"03\/01","volumn":"17.07\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"64.32","rise":"81.39%","time":"03\/04","volumn":"6.18\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"63.49","rise":"79.05%","time":"03\/05","volumn":"8.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"64.70","rise":"82.46%","time":"03\/06","volumn":"9.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"64.28","rise":"81.27%","time":"03\/07","volumn":"6.82\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.00","rise":"77.66%","time":"03\/08","volumn":"6.53\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"62.05","rise":"74.99%","time":"03\/11","volumn":"7.27\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"62.97","rise":"77.58%","time":"03\/12","volumn":"5.71\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"62.48","rise":"76.20%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.80","rise":"71.46%","time":"03\/14","volumn":"3.45\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.79","rise":"68.61%","time":"03\/15","volumn":"5.76\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"59.31","rise":"67.26%","time":"03\/18","volumn":"3.86\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.81","rise":"68.67%","time":"03\/19","volumn":"4.33\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.72","rise":"71.24%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"63.74","rise":"79.75%","time":"03\/21","volumn":"11.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.94","rise":"80.32%","time":"03\/22","volumn":"5.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.98","rise":"83.25%","time":"03\/25","volumn":"6.26\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"92.19%","time":"03\/26","volumn":"11.43\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.64","rise":"90.75%","time":"03\/27","volumn":"6.28\u4e07"}],"points":"240"}}

【图】西部数据携手海康威视发布紫盘产品

360图片

西部数据_视频

视频聚合
全部1.4万条
没有更多结果了~