{"amount":"1.27\u4ebf","changeAmount":"-0.74","close":"462.83","currentPrice":"462.09","currenttime":"2024-05-01 22:24:14","e":{"@attributes":{"datetime":"2024-05-01 22:24:14","e1":"462.09","e2":"-0.74","e3":"(-0.16%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/26","04\/27","04\/29","04\/30","05\/01"]},"cy":{"o":["482.17","477.34","472.50","467.67","462.83"]},"cyrate":{"o":["1.29%","0.27%","-0.74%","-1.76%","-2.77%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.03","rise":"0","time":"02:35","volumn":"124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.41","rise":"0.08%","time":"02:40","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.35","rise":"0.07%","time":"02:45","volumn":"102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.89","rise":"-0.03%","time":"02:50","volumn":"145.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.65","rise":"-0.08%","time":"02:55","volumn":"171.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.48","rise":"0.09%","time":"03:00","volumn":"341.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.42","rise":"0.08%","time":"03:05","volumn":"310.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.77","rise":"0.15%","time":"03:10","volumn":"214.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.10","rise":"0.22%","time":"03:15","volumn":"212.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.08","rise":"0.22%","time":"03:20","volumn":"159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.43","rise":"0.29%","time":"03:25","volumn":"242.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.08","rise":"0.22%","time":"03:30","volumn":"229.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.19","rise":"0.24%","time":"03:35","volumn":"307.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.05","rise":"0.21%","time":"03:40","volumn":"240.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.40","rise":"0.29%","time":"03:45","volumn":"294.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.28","rise":"0.26%","time":"03:50","volumn":"303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.34","rise":"0.07%","time":"03:55","volumn":"675.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.12","rise":"0.23%","time":"04:00","volumn":"7672.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"469.12","rise":"-1.45%","time":"21:35","volumn":"1384.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"470.55","rise":"-1.15%","time":"21:40","volumn":"368.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"470.54","rise":"-1.15%","time":"21:45","volumn":"397.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"469.15","rise":"-1.44%","time":"21:50","volumn":"370.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"469.38","rise":"-1.40%","time":"21:55","volumn":"252.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"468.76","rise":"-1.53%","time":"22:00","volumn":"266.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"468.31","rise":"-1.62%","time":"22:05","volumn":"577.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"466.97","rise":"-1.90%","time":"22:10","volumn":"372.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"469.33","rise":"-1.41%","time":"22:15","volumn":"497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"469.67","rise":"-1.34%","time":"22:20","volumn":"172.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"468.96","rise":"-1.48%","time":"22:25","volumn":"184.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"468.20","rise":"-1.64%","time":"22:30","volumn":"263.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"466.86","rise":"-1.93%","time":"22:35","volumn":"254.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.17","rise":"-1.86%","time":"22:40","volumn":"385.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.46","rise":"-1.80%","time":"22:45","volumn":"323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"466.60","rise":"-1.98%","time":"22:50","volumn":"165.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"466.30","rise":"-2.04%","time":"22:55","volumn":"203.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"466.44","rise":"-2.01%","time":"23:00","volumn":"187.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"466.42","rise":"-2.02%","time":"23:05","volumn":"302.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.01","rise":"-1.89%","time":"23:10","volumn":"192.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.95","rise":"-1.70%","time":"23:15","volumn":"191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.27","rise":"-1.84%","time":"23:20","volumn":"161.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.93","rise":"-1.70%","time":"23:25","volumn":"144.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"468.61","rise":"-1.56%","time":"23:30","volumn":"191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.72","rise":"-1.75%","time":"23:35","volumn":"147.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.53","rise":"-1.79%","time":"23:40","volumn":"110.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.76","rise":"-1.74%","time":"23:45","volumn":"152.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.25","rise":"-1.85%","time":"23:50","volumn":"140.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"467.61","rise":"-1.77%","time":"23:55","volumn":"179.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"468.24","rise":"-1.64%","time":"00:00","volumn":"187.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"468.95","rise":"-1.49%","time":"00:05","volumn":"189.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"468.81","rise":"-1.52%","time":"00:10","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"468.48","rise":"-1.59%","time":"00:15","volumn":"104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"469.60","rise":"-1.35%","time":"00:20","volumn":"273.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"469.95","rise":"-1.28%","time":"00:25","volumn":"185.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"470.25","rise":"-1.21%","time":"00:30","volumn":"107.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"470.31","rise":"-1.20%","time":"00:35","volumn":"228.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"470.55","rise":"-1.15%","time":"00:40","volumn":"144.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.00","rise":"-1.06%","time":"00:45","volumn":"133.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"470.88","rise":"-1.08%","time":"00:50","volumn":"160.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"470.82","rise":"-1.09%","time":"00:55","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.18","rise":"-1.02%","time":"01:00","volumn":"109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.94","rise":"-0.86%","time":"01:05","volumn":"197.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.43","rise":"-0.97%","time":"01:10","volumn":"90.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.20","rise":"-1.01%","time":"01:15","volumn":"230.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.40","rise":"-0.97%","time":"01:20","volumn":"88.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.14","rise":"-1.03%","time":"01:25","volumn":"132.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.05","rise":"-0.84%","time":"01:30","volumn":"82.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.61","rise":"-0.72%","time":"01:35","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.35","rise":"-0.56%","time":"01:40","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.69","rise":"-0.70%","time":"01:45","volumn":"52.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.85","rise":"-0.46%","time":"01:50","volumn":"197.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"474.48","rise":"-0.33%","time":"01:55","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.82","rise":"-0.46%","time":"02:00","volumn":"124.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.65","rise":"-0.50%","time":"02:05","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.79","rise":"-0.47%","time":"02:10","volumn":"162.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.97","rise":"-0.43%","time":"02:15","volumn":"109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.95","rise":"-0.44%","time":"02:20","volumn":"119.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.92","rise":"-0.44%","time":"02:25","volumn":"72.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.78","rise":"-0.68%","time":"02:30","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.63","rise":"-0.71%","time":"02:35","volumn":"135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.08","rise":"-0.83%","time":"02:40","volumn":"148.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.00","rise":"-0.85%","time":"02:45","volumn":"80.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"471.63","rise":"-0.92%","time":"02:50","volumn":"91.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.07","rise":"-0.83%","time":"02:55","volumn":"246.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.73","rise":"-0.69%","time":"03:00","volumn":"133.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.44","rise":"-0.54%","time":"03:05","volumn":"184.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.19","rise":"-0.60%","time":"03:10","volumn":"137.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.20","rise":"-0.60%","time":"03:15","volumn":"116.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.50","rise":"-0.53%","time":"03:20","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.54","rise":"-0.52%","time":"03:25","volumn":"90.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.94","rise":"-0.44%","time":"03:30","volumn":"174.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.49","rise":"-0.53%","time":"03:35","volumn":"128.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.21","rise":"-0.59%","time":"03:40","volumn":"353.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.82","rise":"-0.67%","time":"03:45","volumn":"200.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.28","rise":"-0.79%","time":"03:50","volumn":"210.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"472.78","rise":"-0.68%","time":"03:55","volumn":"960.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"473.44","rise":"-0.54%","time":"04:00","volumn":"6067.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"476.15","rise":"0.03%","time":"21:35","volumn":"845.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"475.79","rise":"-0.05%","time":"21:40","volumn":"291.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"476.78","rise":"0.16%","time":"21:45","volumn":"278.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"478.70","rise":"0.56%","time":"21:50","volumn":"402.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"478.84","rise":"0.59%","time":"21:55","volumn":"284.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"479.55","rise":"0.74%","time":"22:00","volumn":"590.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.36","rise":"1.12%","time":"22:05","volumn":"342.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.70","rise":"1.19%","time":"22:10","volumn":"376.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"482.08","rise":"1.27%","time":"22:15","volumn":"329.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.00","rise":"1.04%","time":"22:20","volumn":"432.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"482.06","rise":"1.27%","time":"22:25","volumn":"303.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.40","rise":"1.13%","time":"22:30","volumn":"433.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.70","rise":"1.19%","time":"22:35","volumn":"241.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.12","rise":"1.07%","time":"22:40","volumn":"293.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.58","rise":"1.17%","time":"22:45","volumn":"220.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.60","rise":"1.17%","time":"22:50","volumn":"223.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.73","rise":"1.20%","time":"22:55","volumn":"227.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.42","rise":"1.13%","time":"23:00","volumn":"318.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"482.17","rise":"1.29%","time":"23:05","volumn":"398.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"482.17","rise":"1.29%","time":"23:10","volumn":"231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"482.00","rise":"1.25%","time":"23:15","volumn":"773.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"481.81","rise":"1.21%","time":"23:20","volumn":"417.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"479.80","rise":"0.79%","time":"23:25","volumn":"483.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"479.12","rise":"0.65%","time":"23:30","volumn":"228.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"479.12","rise":"0.65%","time":"23:35","volumn":"232.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"478.14","rise":"0.44%","time":"23:40","volumn":"177.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"479.42","rise":"0.71%","time":"23:45","volumn":"210.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"479.49","rise":"0.73%","time":"23:50","volumn":"185.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"478.54","rise":"0.53%","time":"23:55","volumn":"152.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.69","rise":"0.56%","time":"00:00","volumn":"150.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.49","rise":"0.52%","time":"00:05","volumn":"105.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.83","rise":"0.59%","time":"00:10","volumn":"186.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.05","rise":"0.63%","time":"00:15","volumn":"111.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.00","rise":"0.62%","time":"00:20","volumn":"106.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.48","rise":"0.51%","time":"00:25","volumn":"251.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.99","rise":"0.62%","time":"00:30","volumn":"248.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.05","rise":"0.63%","time":"00:35","volumn":"110.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.77","rise":"0.79%","time":"00:40","volumn":"116.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.63","rise":"0.76%","time":"00:45","volumn":"150.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.36","rise":"0.70%","time":"00:50","volumn":"82.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.08","rise":"0.64%","time":"00:55","volumn":"121.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.94","rise":"0.61%","time":"01:00","volumn":"174.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.11","rise":"0.65%","time":"01:05","volumn":"67.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.95","rise":"0.61%","time":"01:10","volumn":"92.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.11","rise":"0.65%","time":"01:15","volumn":"66.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.84","rise":"0.59%","time":"01:20","volumn":"143.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.29","rise":"0.68%","time":"01:25","volumn":"76.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.86","rise":"0.59%","time":"01:30","volumn":"134.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.80","rise":"0.58%","time":"01:35","volumn":"148.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.80","rise":"0.58%","time":"01:40","volumn":"106.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.15","rise":"0.66%","time":"01:45","volumn":"183.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"479.00","rise":"0.62%","time":"01:50","volumn":"251.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.70","rise":"0.56%","time":"01:55","volumn":"71.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.37","rise":"0.49%","time":"02:00","volumn":"155.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.89","rise":"0.39%","time":"02:05","volumn":"196.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.06","rise":"0.43%","time":"02:10","volumn":"88.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.71","rise":"0.35%","time":"02:15","volumn":"113.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.44","rise":"0.30%","time":"02:20","volumn":"251.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.31","rise":"0.27%","time":"02:25","volumn":"345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.56","rise":"0.32%","time":"02:30","volumn":"195.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.20","rise":"0.25%","time":"02:35","volumn":"176.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.36","rise":"0.28%","time":"02:40","volumn":"167.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.43","rise":"0.29%","time":"02:45","volumn":"129.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.75","rise":"0.36%","time":"02:50","volumn":"156.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.30","rise":"0.48%","time":"02:55","volumn":"226.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.38","rise":"0.49%","time":"03:00","volumn":"203.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.39","rise":"0.28%","time":"03:05","volumn":"133.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.03","rise":"0.42%","time":"03:10","volumn":"128.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.25","rise":"0.47%","time":"03:15","volumn":"86.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.48","rise":"0.52%","time":"03:20","volumn":"178.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.29","rise":"0.47%","time":"03:25","volumn":"115.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.36","rise":"0.49%","time":"03:30","volumn":"128.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.06","rise":"0.43%","time":"03:35","volumn":"183.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.77","rise":"0.36%","time":"03:40","volumn":"226.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.42","rise":"0.29%","time":"03:45","volumn":"366.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.97","rise":"0.62%","time":"03:50","volumn":"839.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.95","rise":"0.40%","time":"03:55","volumn":"654.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.56","rise":"0.32%","time":"04:00","volumn":"5966.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"481.22","rise":"1.09%","time":"21:35","volumn":"928.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"478.36","rise":"0.49%","time":"21:40","volumn":"277.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.02","rise":"0.21%","time":"21:45","volumn":"322.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.95","rise":"0.40%","time":"21:50","volumn":"214.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.41","rise":"0.08%","time":"21:55","volumn":"202.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.49","rise":"0.10%","time":"22:00","volumn":"533.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.72","rise":"-0.07%","time":"22:05","volumn":"317.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.01","rise":"-0.00%","time":"22:10","volumn":"214.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.52","rise":"0.31%","time":"22:15","volumn":"256.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.60","rise":"0.12%","time":"22:20","volumn":"180.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.20","rise":"0.25%","time":"22:25","volumn":"136.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.28","rise":"0.26%","time":"22:30","volumn":"136.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.86","rise":"0.18%","time":"22:35","volumn":"170.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.29","rise":"0.05%","time":"22:40","volumn":"152.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.51","rise":"0.10%","time":"22:45","volumn":"100.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.49","rise":"0.10%","time":"22:50","volumn":"154.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.76","rise":"0.15%","time":"22:55","volumn":"184.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.77","rise":"0.15%","time":"23:00","volumn":"265.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.64","rise":"-0.08%","time":"23:05","volumn":"261.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.88","rise":"-0.03%","time":"23:10","volumn":"254.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.42","rise":"0.08%","time":"23:15","volumn":"194.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.82","rise":"0.17%","time":"23:20","volumn":"89.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.00","rise":"0.20%","time":"23:25","volumn":"104.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.62","rise":"0.12%","time":"23:30","volumn":"285.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.65","rise":"-0.08%","time":"23:35","volumn":"174.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.32","rise":"0.06%","time":"23:40","volumn":"155.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.84","rise":"0.17%","time":"23:45","volumn":"122.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.57","rise":"0.32%","time":"23:50","volumn":"119.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"478.60","rise":"0.54%","time":"23:55","volumn":"131.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.58","rise":"0.53%","time":"00:00","volumn":"414.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.33","rise":"0.48%","time":"00:05","volumn":"150.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.46","rise":"0.51%","time":"00:10","volumn":"153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.22","rise":"0.46%","time":"00:15","volumn":"82.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.05","rise":"0.42%","time":"00:20","volumn":"216.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.90","rise":"0.39%","time":"00:25","volumn":"80.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.85","rise":"0.38%","time":"00:30","volumn":"122.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.69","rise":"0.35%","time":"00:35","volumn":"114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.08","rise":"0.22%","time":"00:40","volumn":"94.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.79","rise":"0.37%","time":"00:45","volumn":"103.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.44","rise":"0.30%","time":"00:50","volumn":"95.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.00","rise":"0.20%","time":"00:55","volumn":"94.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.08","rise":"0.22%","time":"01:00","volumn":"55.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.21","rise":"0.25%","time":"01:05","volumn":"69.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.30","rise":"0.27%","time":"01:10","volumn":"86.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.02","rise":"0.21%","time":"01:15","volumn":"122.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.19","rise":"0.03%","time":"01:20","volumn":"226.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.62","rise":"0.12%","time":"01:25","volumn":"203.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.41","rise":"0.08%","time":"01:30","volumn":"184.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.14","rise":"0.02%","time":"01:35","volumn":"203.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.98","rise":"-0.01%","time":"01:40","volumn":"95.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.88","rise":"-0.03%","time":"01:45","volumn":"228.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.04","rise":"0.00%","time":"01:50","volumn":"207.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.86","rise":"-0.03%","time":"01:55","volumn":"175.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.92","rise":"-0.02%","time":"02:00","volumn":"164.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.54","rise":"-0.10%","time":"02:05","volumn":"129.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.78","rise":"-0.05%","time":"02:10","volumn":"129.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.18","rise":"-0.18%","time":"02:15","volumn":"403.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.56","rise":"-0.31%","time":"02:20","volumn":"435.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.55","rise":"-0.31%","time":"02:25","volumn":"137.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.09","rise":"-0.41%","time":"02:30","volumn":"366.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.06","rise":"-0.62%","time":"02:35","volumn":"381.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.09","rise":"-0.62%","time":"02:40","volumn":"219.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.06","rise":"-0.62%","time":"02:45","volumn":"313.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.33","rise":"-0.57%","time":"02:50","volumn":"375.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.00","rise":"-0.64%","time":"02:55","volumn":"265.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.38","rise":"-0.56%","time":"03:00","volumn":"238.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.53","rise":"-0.95%","time":"03:05","volumn":"363.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.20","rise":"-0.81%","time":"03:10","volumn":"267.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.38","rise":"-0.77%","time":"03:15","volumn":"201.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.09","rise":"-0.83%","time":"03:20","volumn":"270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.60","rise":"-0.72%","time":"03:25","volumn":"393.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.14","rise":"-0.82%","time":"03:30","volumn":"195.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.19","rise":"-0.81%","time":"03:35","volumn":"429.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.64","rise":"-0.92%","time":"03:40","volumn":"342.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.76","rise":"-0.90%","time":"03:45","volumn":"458.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.20","rise":"-1.01%","time":"03:50","volumn":"348.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.36","rise":"-0.77%","time":"03:55","volumn":"879.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.07","rise":"-0.62%","time":"04:00","volumn":"1.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.04","rise":"-0.63%","time":"21:35","volumn":"692.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.40","rise":"-0.34%","time":"21:40","volumn":"297.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.49","rise":"-0.32%","time":"21:45","volumn":"270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.88","rise":"-0.45%","time":"21:50","volumn":"177.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.30","rise":"-0.57%","time":"21:55","volumn":"143.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.69","rise":"-0.70%","time":"22:00","volumn":"227.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.76","rise":"-0.90%","time":"22:05","volumn":"271.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.58","rise":"-0.93%","time":"22:10","volumn":"243.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.85","rise":"-0.88%","time":"22:15","volumn":"234.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.95","rise":"-0.86%","time":"22:20","volumn":"210.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.17","rise":"-0.81%","time":"22:25","volumn":"128.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.09","rise":"-1.04%","time":"22:30","volumn":"107.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.97","rise":"-1.06%","time":"22:35","volumn":"157.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.28","rise":"-1.00%","time":"22:40","volumn":"120.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.93","rise":"-0.86%","time":"22:45","volumn":"174.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.75","rise":"-0.90%","time":"22:50","volumn":"123.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.81","rise":"-1.10%","time":"22:55","volumn":"140.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.45","rise":"-1.17%","time":"23:00","volumn":"141.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.67","rise":"-1.34%","time":"23:05","volumn":"226.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.18","rise":"-1.23%","time":"23:10","volumn":"405.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.47","rise":"-1.17%","time":"23:15","volumn":"164.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.29","rise":"-1.21%","time":"23:20","volumn":"175.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.70","rise":"-1.33%","time":"23:25","volumn":"117.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.91","rise":"-1.29%","time":"23:30","volumn":"270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.69","rise":"-1.33%","time":"23:35","volumn":"305.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"468.86","rise":"-1.51%","time":"23:40","volumn":"181.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.28","rise":"-1.42%","time":"23:45","volumn":"174.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.45","rise":"-1.38%","time":"23:50","volumn":"140.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.83","rise":"-1.30%","time":"23:55","volumn":"169.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"470.06","rise":"-1.25%","time":"00:00","volumn":"193.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.75","rise":"-1.32%","time":"00:05","volumn":"104.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.35","rise":"-1.40%","time":"00:10","volumn":"75.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.88","rise":"-1.29%","time":"00:15","volumn":"206.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.87","rise":"-1.29%","time":"00:20","volumn":"140.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.85","rise":"-1.30%","time":"00:25","volumn":"92.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.90","rise":"-1.29%","time":"00:30","volumn":"132.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.66","rise":"-1.55%","time":"00:35","volumn":"113.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.70","rise":"-1.54%","time":"00:40","volumn":"100.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.37","rise":"-1.61%","time":"00:45","volumn":"182.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.00","rise":"-1.48%","time":"00:50","volumn":"107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.82","rise":"-1.72%","time":"00:55","volumn":"339.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.03","rise":"-1.68%","time":"01:00","volumn":"439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.57","rise":"-1.78%","time":"01:05","volumn":"222.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.78","rise":"-1.73%","time":"01:10","volumn":"151.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.28","rise":"-1.84%","time":"01:15","volumn":"110.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.00","rise":"-1.90%","time":"01:20","volumn":"268.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.46","rise":"-1.80%","time":"01:25","volumn":"258.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.44","rise":"-1.80%","time":"01:30","volumn":"350.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.97","rise":"-1.90%","time":"01:35","volumn":"151.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.80","rise":"-1.73%","time":"01:40","volumn":"137.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.17","rise":"-1.86%","time":"01:45","volumn":"225.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.23","rise":"-1.85%","time":"01:50","volumn":"191.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.94","rise":"-1.70%","time":"01:55","volumn":"178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.40","rise":"-1.81%","time":"02:00","volumn":"142.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.31","rise":"-1.83%","time":"02:05","volumn":"189.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.98","rise":"-1.90%","time":"02:10","volumn":"212.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.16","rise":"-2.07%","time":"02:15","volumn":"214.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.18","rise":"-2.07%","time":"02:20","volumn":"725.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.75","rise":"-1.95%","time":"02:25","volumn":"227.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.21","rise":"-2.06%","time":"02:30","volumn":"247.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.42","rise":"-2.02%","time":"02:35","volumn":"160.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.29","rise":"-2.05%","time":"02:40","volumn":"174.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.44","rise":"-2.01%","time":"02:45","volumn":"192.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.10","rise":"-2.09%","time":"02:50","volumn":"252.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.20","rise":"-2.06%","time":"02:55","volumn":"158.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.50","rise":"-2.00%","time":"03:00","volumn":"172.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.04","rise":"-1.89%","time":"03:05","volumn":"242.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.05","rise":"-1.89%","time":"03:10","volumn":"316.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.52","rise":"-2.00%","time":"03:15","volumn":"267.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.02","rise":"-2.10%","time":"03:20","volumn":"309.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.17","rise":"-2.07%","time":"03:25","volumn":"319.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.71","rise":"-1.96%","time":"03:30","volumn":"246.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.40","rise":"-2.02%","time":"03:35","volumn":"441.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.27","rise":"-2.05%","time":"03:40","volumn":"401.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.67","rise":"-2.18%","time":"03:45","volumn":"421.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.66","rise":"-2.18%","time":"03:50","volumn":"639.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"464.12","rise":"-2.50%","time":"03:55","volumn":"1538.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.83","rise":"-2.77%","time":"04:00","volumn":"1.33\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.60","ratio":"0.12%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.44","ratio":"-0.31%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"421.89","ratio":"-0.64%"}],"marketCapitalization":"2070.16\u4ebf","maxPrice":"463.88","minPrice":"460.36","monthlyTendency":{"cx":{"o":["2024\/04\/03","2024\/04\/30"]},"cy":{"o":["497.01","488.46","479.92","471.38","462.83"]},"cyrate":{"o":["-0.90%","-2.39%","-3.89%","-5.38%","-6.88%"]},"p":[{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"497.01","rise":"0","time":"04\/03","volumn":"2.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"487.11","rise":"-1.99%","time":"04\/04","volumn":"3.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"485.12","rise":"-2.39%","time":"04\/05","volumn":"4.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"484.28","rise":"-2.56%","time":"04\/08","volumn":"3.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"492.55","rise":"-0.90%","time":"04\/09","volumn":"2.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"487.22","rise":"-1.97%","time":"04\/10","volumn":"2.49\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"484.28","rise":"-2.56%","time":"04\/11","volumn":"2.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"474.09","rise":"-4.61%","time":"04\/12","volumn":"5.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"470.10","rise":"-5.41%","time":"04\/15","volumn":"3.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"476.22","rise":"-4.18%","time":"04\/16","volumn":"2.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"474.45","rise":"-4.54%","time":"04\/17","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.18","rise":"-4.79%","time":"04\/18","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"465.02","rise":"-6.44%","time":"04\/19","volumn":"3.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.89","rise":"-6.06%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"472.90","rise":"-4.85%","time":"04\/23","volumn":"2.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"477.12","rise":"-4.00%","time":"04\/24","volumn":"2.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"473.44","rise":"-4.74%","time":"04\/25","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"477.56","rise":"-3.91%","time":"04\/26","volumn":"2.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"473.07","rise":"-4.82%","time":"04\/29","volumn":"2.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"462.83","rise":"-6.88%","time":"04\/30","volumn":"3.22\u4e07"}],"points":"20"},"open":"461.12","priceChangeRatio":"-0.16%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Adobe","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["463.70","463.02","462.35","461.67","460.99"]},"cyrate":{"o":["0.19%","0.04%","-0.10%","-0.25%","-0.40%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.13","rise":"-0.15%","time":"21:31","volumn":"523.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.86","rise":"-0.21%","time":"21:32","volumn":"574.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"463.61","rise":"0.17%","time":"21:33","volumn":"632.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.27","rise":"-0.12%","time":"21:34","volumn":"700.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.59","rise":"-0.05%","time":"21:35","volumn":"776.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"463.70","rise":"0.19%","time":"21:36","volumn":"878.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.96","rise":"0.03%","time":"21:37","volumn":"909.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.85","rise":"0.00%","time":"21:38","volumn":"983.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"463.02","rise":"0.04%","time":"21:39","volumn":"1039.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.92","rise":"0.02%","time":"21:40","volumn":"1077.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.38","rise":"-0.10%","time":"21:41","volumn":"1148.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.63","rise":"-0.04%","time":"21:42","volumn":"1173.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.55","rise":"-0.06%","time":"21:43","volumn":"1210.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.23","rise":"-0.13%","time":"21:44","volumn":"1252.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.00","rise":"-0.18%","time":"21:45","volumn":"1355.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.57","rise":"-0.06%","time":"21:46","volumn":"1406.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.57","rise":"-0.06%","time":"21:47","volumn":"1413.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.14","rise":"-0.15%","time":"21:48","volumn":"1464.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.48","rise":"-0.08%","time":"21:49","volumn":"1483.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.14","rise":"-0.15%","time":"21:50","volumn":"1526.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.35","rise":"-0.10%","time":"21:51","volumn":"1576.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.61","rise":"-0.05%","time":"21:52","volumn":"1661.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.70","rise":"-0.03%","time":"21:53","volumn":"1669.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.73","rise":"-0.02%","time":"21:54","volumn":"1703.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.42","rise":"-0.09%","time":"21:55","volumn":"1734.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.98","rise":"-0.18%","time":"21:56","volumn":"1783.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.00","rise":"-0.18%","time":"21:57","volumn":"1820.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.74","rise":"-0.24%","time":"21:58","volumn":"1864.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.30","rise":"-0.11%","time":"21:59","volumn":"1924.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.54","rise":"-0.06%","time":"22:00","volumn":"1955.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.25","rise":"-0.13%","time":"22:01","volumn":"2029.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.79","rise":"-0.01%","time":"22:02","volumn":"2052.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.57","rise":"-0.06%","time":"22:03","volumn":"2059.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.10","rise":"-0.16%","time":"22:04","volumn":"2087.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.30","rise":"-0.12%","time":"22:05","volumn":"2100.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.17","rise":"-0.14%","time":"22:06","volumn":"2142.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.97","rise":"-0.19%","time":"22:07","volumn":"2184.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.10","rise":"-0.16%","time":"22:08","volumn":"2195.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.46","rise":"-0.30%","time":"22:09","volumn":"2227.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"460.99","rise":"-0.40%","time":"22:10","volumn":"2263.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.23","rise":"-0.35%","time":"22:11","volumn":"2279.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.65","rise":"-0.25%","time":"22:12","volumn":"2322.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.17","rise":"-0.14%","time":"22:13","volumn":"2364.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.15","rise":"-0.15%","time":"22:14","volumn":"2387.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.48","rise":"-0.08%","time":"22:15","volumn":"2415.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.12","rise":"-0.15%","time":"22:16","volumn":"2446.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.46","rise":"-0.08%","time":"22:17","volumn":"2477.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.58","rise":"-0.05%","time":"22:18","volumn":"2499.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.63","rise":"-0.04%","time":"22:19","volumn":"2553.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.85","rise":"0.00%","time":"22:20","volumn":"2588.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.60","rise":"-0.05%","time":"22:21","volumn":"2685.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.42","rise":"-0.09%","time":"22:22","volumn":"2709.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"461.95","rise":"-0.19%","time":"22:23","volumn":"2729.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.09","rise":"-0.16%","time":"22:24","volumn":"2754.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.09","rise":"-0.16%","time":"22:25","volumn":"2758.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Adobe[ADBE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ADBE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ADBE.html?from=360search","volume":"27.58\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/17","2024\/04\/30"]},"cy":{"o":["634.76","565.23","495.69","426.16","356.63"]},"cyrate":{"o":["77.99%","58.76%","39.53%","20.30%","1.07%"]},"p":[{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"356.63","rise":"0","time":"05\/17","volumn":"3.56\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"360.43","rise":"1.07%","time":"05\/18","volumn":"2.87\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"371.25","rise":"4.10%","time":"05\/19","volumn":"3.86\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"372.05","rise":"4.32%","time":"05\/22","volumn":"2.63\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"370.42","rise":"3.87%","time":"05\/23","volumn":"2.97\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"365.76","rise":"2.56%","time":"05\/24","volumn":"2.67\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"392.06","rise":"9.93%","time":"05\/25","volumn":"7.03\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"415.39","rise":"16.48%","time":"05\/26","volumn":"7.83\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"417.21","rise":"16.99%","time":"05\/30","volumn":"5.33\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"417.79","rise":"17.15%","time":"05\/31","volumn":"5.16\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"426.75","rise":"19.66%","time":"06\/01","volumn":"4.44\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"436.37","rise":"22.36%","time":"06\/02","volumn":"4.33\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"434.18","rise":"21.75%","time":"06\/05","volumn":"3.45\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"432.89","rise":"21.38%","time":"06\/06","volumn":"2.34\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"418.32","rise":"17.30%","time":"06\/07","volumn":"4.77\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"439.03","rise":"23.11%","time":"06\/08","volumn":"6.06\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"454.00","rise":"27.30%","time":"06\/09","volumn":"7.93\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"474.63","rise":"33.09%","time":"06\/12","volumn":"6.92\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"478.99","rise":"34.31%","time":"06\/13","volumn":"7.41\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"479.53","rise":"34.46%","time":"06\/14","volumn":"5.14\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"490.91","rise":"37.65%","time":"06\/15","volumn":"9.60\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"495.18","rise":"38.85%","time":"06\/16","volumn":"13.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"485.86","rise":"36.24%","time":"06\/20","volumn":"5.33\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"477.48","rise":"33.89%","time":"06\/21","volumn":"5.26\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"477.58","rise":"33.91%","time":"06\/22","volumn":"3.60\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"484.72","rise":"35.92%","time":"06\/23","volumn":"4.48\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"479.51","rise":"34.46%","time":"06\/26","volumn":"3.17\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"489.27","rise":"37.19%","time":"06\/27","volumn":"2.69\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"482.43","rise":"35.27%","time":"06\/28","volumn":"3.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"483.77","rise":"35.65%","time":"06\/29","volumn":"1.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"488.99","rise":"37.11%","time":"06\/30","volumn":"3.10\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"485.21","rise":"36.05%","time":"07\/03","volumn":"1.49\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"487.26","rise":"36.63%","time":"07\/05","volumn":"2.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"481.29","rise":"34.95%","time":"07\/06","volumn":"2.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"485.27","rise":"36.07%","time":"07\/07","volumn":"2.32\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"496.35","rise":"39.18%","time":"07\/10","volumn":"3.35\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"504.74","rise":"41.53%","time":"07\/11","volumn":"2.84\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"507.36","rise":"42.27%","time":"07\/12","volumn":"3.03\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"517.28","rise":"45.05%","time":"07\/13","volumn":"3.05\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"514.83","rise":"44.36%","time":"07\/14","volumn":"2.30\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"522.00","rise":"46.37%","time":"07\/17","volumn":"2.65\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"532.23","rise":"49.24%","time":"07\/18","volumn":"4.09\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"527.17","rise":"47.82%","time":"07\/19","volumn":"3.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"516.88","rise":"44.93%","time":"07\/20","volumn":"3.26\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"520.23","rise":"45.87%","time":"07\/21","volumn":"8.10\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"523.86","rise":"46.89%","time":"07\/24","volumn":"2.26\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"525.34","rise":"47.31%","time":"07\/25","volumn":"2.47\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"514.55","rise":"44.28%","time":"07\/26","volumn":"2.92\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"513.97","rise":"44.12%","time":"07\/27","volumn":"2.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"528.87","rise":"48.30%","time":"07\/28","volumn":"2.81\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"546.17","rise":"53.15%","time":"07\/31","volumn":"4.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"549.10","rise":"53.97%","time":"08\/01","volumn":"2.27\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"530.30","rise":"48.70%","time":"08\/02","volumn":"2.97\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"523.76","rise":"46.86%","time":"08\/03","volumn":"2.18\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"526.88","rise":"47.74%","time":"08\/04","volumn":"2.46\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"529.73","rise":"48.54%","time":"08\/07","volumn":"1.78\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"520.60","rise":"45.98%","time":"08\/08","volumn":"2.62\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"513.78","rise":"44.07%","time":"08\/09","volumn":"1.84\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"515.83","rise":"44.64%","time":"08\/10","volumn":"1.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"508.45","rise":"42.57%","time":"08\/11","volumn":"1.93\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"522.25","rise":"46.44%","time":"08\/14","volumn":"2.05\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"518.70","rise":"45.44%","time":"08\/15","volumn":"1.82\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"514.49","rise":"44.26%","time":"08\/16","volumn":"1.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"511.67","rise":"43.47%","time":"08\/17","volumn":"2.45\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"508.13","rise":"42.48%","time":"08\/18","volumn":"2.14\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"520.47","rise":"45.94%","time":"08\/21","volumn":"2.43\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"519.48","rise":"45.66%","time":"08\/22","volumn":"1.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"530.71","rise":"48.81%","time":"08\/23","volumn":"2.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"512.43","rise":"43.69%","time":"08\/24","volumn":"2.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"525.06","rise":"47.23%","time":"08\/25","volumn":"2.31\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"529.92","rise":"48.59%","time":"08\/28","volumn":"1.68\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"540.57","rise":"51.58%","time":"08\/29","volumn":"2.17\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"545.36","rise":"52.92%","time":"08\/30","volumn":"1.93\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"559.34","rise":"56.84%","time":"08\/31","volumn":"3.92\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"563.21","rise":"57.93%","time":"09\/01","volumn":"2.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"564.88","rise":"58.39%","time":"09\/05","volumn":"2.35\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"561.94","rise":"57.57%","time":"09\/06","volumn":"2.30\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"560.46","rise":"57.15%","time":"09\/07","volumn":"2.09\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"560.36","rise":"57.13%","time":"09\/08","volumn":"2.26\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"564.50","rise":"58.29%","time":"09\/11","volumn":"2.08\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"542.21","rise":"52.04%","time":"09\/12","volumn":"3.96\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"553.56","rise":"55.22%","time":"09\/13","volumn":"3.46\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"552.16","rise":"54.83%","time":"09\/14","volumn":"4.75\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"528.89","rise":"48.30%","time":"09\/15","volumn":"9.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"532.42","rise":"49.29%","time":"09\/18","volumn":"2.65\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"541.69","rise":"51.89%","time":"09\/19","volumn":"2.39\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"535.78","rise":"50.23%","time":"09\/20","volumn":"2.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"513.88","rise":"44.09%","time":"09\/21","volumn":"3.85\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"512.90","rise":"43.82%","time":"09\/22","volumn":"2.70\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"511.60","rise":"43.45%","time":"09\/25","volumn":"2.22\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"506.30","rise":"41.97%","time":"09\/26","volumn":"2.37\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"502.60","rise":"40.93%","time":"09\/27","volumn":"3.31\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"504.67","rise":"41.51%","time":"09\/28","volumn":"2.72\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"509.90","rise":"42.98%","time":"09\/29","volumn":"2.80\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"521.13","rise":"46.13%","time":"10\/02","volumn":"2.41\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"507.03","rise":"42.17%","time":"10\/03","volumn":"2.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"518.42","rise":"45.37%","time":"10\/04","volumn":"2.03\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"516.44","rise":"44.81%","time":"10\/05","volumn":"1.82\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"526.68","rise":"47.68%","time":"10\/06","volumn":"2.52\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"529.29","rise":"48.41%","time":"10\/09","volumn":"1.71\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"532.72","rise":"49.38%","time":"10\/10","volumn":"2.09\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"549.91","rise":"54.20%","time":"10\/11","volumn":"3.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"559.63","rise":"56.92%","time":"10\/12","volumn":"4.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"548.76","rise":"53.87%","time":"10\/13","volumn":"2.83\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"550.74","rise":"54.43%","time":"10\/16","volumn":"2.18\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"560.09","rise":"57.05%","time":"10\/17","volumn":"2.35\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"557.87","rise":"56.43%","time":"10\/18","volumn":"2.61\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"555.74","rise":"55.83%","time":"10\/19","volumn":"2.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"540.96","rise":"51.69%","time":"10\/20","volumn":"2.73\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"540.41","rise":"51.53%","time":"10\/23","volumn":"2.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"539.56","rise":"51.29%","time":"10\/24","volumn":"2.36\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"521.14","rise":"46.13%","time":"10\/25","volumn":"2.52\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"514.28","rise":"44.21%","time":"10\/26","volumn":"2.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"508.12","rise":"42.48%","time":"10\/27","volumn":"2.99\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"526.94","rise":"47.76%","time":"10\/30","volumn":"2.81\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"532.06","rise":"49.19%","time":"10\/31","volumn":"2.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"544.50","rise":"52.68%","time":"11\/01","volumn":"2.64\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"558.71","rise":"56.66%","time":"11\/02","volumn":"2.63\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"563.66","rise":"58.05%","time":"11\/03","volumn":"2.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"565.45","rise":"58.55%","time":"11\/06","volumn":"2.59\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"585.20","rise":"64.09%","time":"11\/07","volumn":"3.99\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"585.31","rise":"64.12%","time":"11\/08","volumn":"3.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"577.74","rise":"62.00%","time":"11\/09","volumn":"2.34\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"597.22","rise":"67.46%","time":"11\/10","volumn":"3.06\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"590.34","rise":"65.53%","time":"11\/13","volumn":"2.50\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"604.33","rise":"69.46%","time":"11\/14","volumn":"2.88\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"595.31","rise":"66.93%","time":"11\/15","volumn":"3.09\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"602.06","rise":"68.82%","time":"11\/16","volumn":"2.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"602.66","rise":"68.99%","time":"11\/17","volumn":"1.97\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"612.70","rise":"71.80%","time":"11\/20","volumn":"2.39\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"610.99","rise":"71.32%","time":"11\/21","volumn":"1.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"619.72","rise":"73.77%","time":"11\/22","volumn":"2.06\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"619.43","rise":"73.69%","time":"11\/24","volumn":"9227.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"619.27","rise":"73.64%","time":"11\/27","volumn":"1.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"623.32","rise":"74.78%","time":"11\/28","volumn":"2.30\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"617.39","rise":"73.12%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"611.01","rise":"71.33%","time":"11\/30","volumn":"3.96\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"612.47","rise":"71.74%","time":"12\/01","volumn":"2.49\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"604.56","rise":"69.52%","time":"12\/04","volumn":"2.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"602.22","rise":"68.86%","time":"12\/05","volumn":"2.57\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"595.70","rise":"67.04%","time":"12\/06","volumn":"2.08\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"608.78","rise":"70.70%","time":"12\/07","volumn":"2.60\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"610.01","rise":"71.05%","time":"12\/08","volumn":"2.50\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"625.20","rise":"75.31%","time":"12\/11","volumn":"3.27\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"633.66","rise":"77.68%","time":"12\/12","volumn":"2.97\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"624.26","rise":"75.04%","time":"12\/13","volumn":"6.00\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"584.64","rise":"63.93%","time":"12\/14","volumn":"11.31\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"584.68","rise":"63.95%","time":"12\/15","volumn":"8.66\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"599.13","rise":"68.00%","time":"12\/18","volumn":"5.45\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"604.64","rise":"69.54%","time":"12\/19","volumn":"4.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"596.06","rise":"67.14%","time":"12\/20","volumn":"2.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"600.14","rise":"68.28%","time":"12\/21","volumn":"3.19\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"598.75","rise":"67.89%","time":"12\/22","volumn":"1.66\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"598.26","rise":"67.75%","time":"12\/26","volumn":"1.59\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"596.08","rise":"67.14%","time":"12\/27","volumn":"1.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"595.52","rise":"66.99%","time":"12\/28","volumn":"1.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"596.60","rise":"67.29%","time":"12\/29","volumn":"1.89\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"580.07","rise":"62.65%","time":"01\/02","volumn":"2.84\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"571.79","rise":"60.33%","time":"01\/03","volumn":"2.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"567.05","rise":"59.00%","time":"01\/04","volumn":"2.09\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"564.60","rise":"58.32%","time":"01\/05","volumn":"1.92\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"580.55","rise":"62.79%","time":"01\/08","volumn":"2.83\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"586.20","rise":"64.37%","time":"01\/09","volumn":"1.93\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"591.03","rise":"65.73%","time":"01\/10","volumn":"2.13\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"597.49","rise":"67.54%","time":"01\/11","volumn":"2.33\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"596.54","rise":"67.27%","time":"01\/12","volumn":"1.47\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"597.68","rise":"67.59%","time":"01\/16","volumn":"2.13\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"596.10","rise":"67.15%","time":"01\/17","volumn":"2.59\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"593.70","rise":"66.48%","time":"01\/18","volumn":"2.79\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"611.55","rise":"71.48%","time":"01\/19","volumn":"3.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"603.59","rise":"69.25%","time":"01\/22","volumn":"4.49\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"597.18","rise":"67.45%","time":"01\/23","volumn":"2.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"606.48","rise":"70.06%","time":"01\/24","volumn":"3.00\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"622.58","rise":"74.57%","time":"01\/25","volumn":"3.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"613.93","rise":"72.15%","time":"01\/26","volumn":"2.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"630.23","rise":"76.72%","time":"01\/29","volumn":"3.21\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.96","rise":"76.08%","time":"01\/30","volumn":"2.00\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"617.78","rise":"73.23%","time":"01\/31","volumn":"2.66\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"627.91","rise":"76.07%","time":"02\/01","volumn":"1.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"634.76","rise":"77.99%","time":"02\/02","volumn":"2.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"630.50","rise":"76.79%","time":"02\/05","volumn":"2.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"607.14","rise":"70.24%","time":"02\/06","volumn":"3.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"615.85","rise":"72.69%","time":"02\/07","volumn":"2.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"615.86","rise":"72.69%","time":"02\/08","volumn":"1.81\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"627.21","rise":"75.87%","time":"02\/09","volumn":"2.09\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"611.84","rise":"71.56%","time":"02\/12","volumn":"2.31\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"601.89","rise":"68.77%","time":"02\/13","volumn":"2.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"604.66","rise":"69.55%","time":"02\/14","volumn":"1.61\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"590.44","rise":"65.56%","time":"02\/15","volumn":"3.67\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"546.66","rise":"53.28%","time":"02\/16","volumn":"10.32\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"541.91","rise":"51.95%","time":"02\/20","volumn":"6.56\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"538.67","rise":"51.04%","time":"02\/21","volumn":"3.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"537.57","rise":"50.74%","time":"02\/22","volumn":"5.02\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"553.44","rise":"55.19%","time":"02\/23","volumn":"4.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"560.48","rise":"57.16%","time":"02\/26","volumn":"4.25\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"552.49","rise":"54.92%","time":"02\/27","volumn":"3.25\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"551.82","rise":"54.73%","time":"02\/28","volumn":"2.31\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"560.28","rise":"57.10%","time":"02\/29","volumn":"3.84\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"570.93","rise":"60.09%","time":"03\/01","volumn":"2.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"567.94","rise":"59.25%","time":"03\/04","volumn":"2.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"544.84","rise":"52.77%","time":"03\/05","volumn":"4.31\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"543.09","rise":"52.28%","time":"03\/06","volumn":"3.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"556.04","rise":"55.92%","time":"03\/07","volumn":"2.66\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"551.69","rise":"54.70%","time":"03\/08","volumn":"2.83\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"560.42","rise":"57.14%","time":"03\/11","volumn":"2.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"579.14","rise":"62.39%","time":"03\/12","volumn":"3.46\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"573.55","rise":"60.82%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"570.45","rise":"59.96%","time":"03\/14","volumn":"5.83\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"492.46","rise":"38.09%","time":"03\/15","volumn":"19.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"513.86","rise":"44.09%","time":"03\/18","volumn":"7.05\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"521.19","rise":"46.14%","time":"03\/19","volumn":"7.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"519.14","rise":"45.57%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"511.25","rise":"43.36%","time":"03\/21","volumn":"5.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"499.52","rise":"40.07%","time":"03\/22","volumn":"5.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.23","rise":"42.23%","time":"03\/25","volumn":"4.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.60","rise":"42.33%","time":"03\/26","volumn":"2.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.40","rise":"41.44%","time":"03\/27","volumn":"4.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.60","rise":"41.49%","time":"03\/28","volumn":"3.90\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"502.09","rise":"40.79%","time":"04\/01","volumn":"2.06\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"499.21","rise":"39.98%","time":"04\/02","volumn":"3.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"497.01","rise":"39.36%","time":"04\/03","volumn":"2.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"487.11","rise":"36.59%","time":"04\/04","volumn":"3.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"485.12","rise":"36.03%","time":"04\/05","volumn":"4.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"484.28","rise":"35.79%","time":"04\/08","volumn":"3.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"492.55","rise":"38.11%","time":"04\/09","volumn":"2.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"487.22","rise":"36.62%","time":"04\/10","volumn":"2.49\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"484.28","rise":"35.79%","time":"04\/11","volumn":"2.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"474.09","rise":"32.94%","time":"04\/12","volumn":"5.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"470.10","rise":"31.82%","time":"04\/15","volumn":"3.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"476.22","rise":"33.53%","time":"04\/16","volumn":"2.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"474.45","rise":"33.04%","time":"04\/17","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.18","rise":"32.68%","time":"04\/18","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"465.02","rise":"30.39%","time":"04\/19","volumn":"3.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.89","rise":"30.92%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"472.90","rise":"32.60%","time":"04\/23","volumn":"2.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"477.12","rise":"33.79%","time":"04\/24","volumn":"2.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"473.44","rise":"32.75%","time":"04\/25","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"477.56","rise":"33.91%","time":"04\/26","volumn":"2.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"473.07","rise":"32.65%","time":"04\/29","volumn":"2.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"462.83","rise":"29.78%","time":"04\/30","volumn":"3.22\u4e07"}],"points":"240"}}