{"amount":"65.31\u4ebf","changeAmount":"-0.53","close":"152.27","currentPrice":"151.74","currenttime":"2024-04-25 04:01:00","e":{"@attributes":{"datetime":"2024-04-25 04:01:00","e1":"151.74","e2":"-0.53","e3":"(-0.35%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["157.28","154.36","151.44","148.53","145.61"]},"cyrate":{"o":["0.81%","-1.06%","-2.93%","-4.80%","-6.67%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.01","rise":"0","time":"02:35","volumn":"5974.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.05","rise":"0.03%","time":"02:40","volumn":"6267.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.28","rise":"0.81%","time":"02:45","volumn":"1.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.69","rise":"0.44%","time":"02:50","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.10","rise":"0.06%","time":"02:55","volumn":"8161.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.71","rise":"-0.19%","time":"03:00","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.16","rise":"-0.54%","time":"03:05","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.32","rise":"-0.44%","time":"03:10","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.12","rise":"-0.57%","time":"03:15","volumn":"7454.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.47","rise":"-0.35%","time":"03:20","volumn":"8497.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.90","rise":"-0.71%","time":"03:25","volumn":"8484.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.50","rise":"-0.97%","time":"03:30","volumn":"8641.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.16","rise":"-0.54%","time":"03:35","volumn":"9664.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.86","rise":"-0.74%","time":"03:40","volumn":"9527.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.13","rise":"-0.56%","time":"03:45","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.33","rise":"-0.43%","time":"03:50","volumn":"9128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.13","rise":"-0.56%","time":"03:55","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.02","rise":"-1.28%","time":"04:00","volumn":"7.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.95","rise":"-0.68%","time":"21:35","volumn":"3.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"152.69","rise":"-2.13%","time":"21:40","volumn":"2.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.32","rise":"-1.08%","time":"21:45","volumn":"1.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.25","rise":"-0.49%","time":"21:50","volumn":"1.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.26","rise":"-1.12%","time":"21:55","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.29","rise":"-1.10%","time":"22:00","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.46","rise":"-1.00%","time":"22:05","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.51","rise":"-0.32%","time":"22:10","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.61","rise":"-0.26%","time":"22:15","volumn":"1.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.78","rise":"-0.79%","time":"22:20","volumn":"9581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"154.53","rise":"-0.95%","time":"22:25","volumn":"8074.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.12","rise":"-0.57%","time":"22:30","volumn":"8617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.00","rise":"-0.65%","time":"22:35","volumn":"6806.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.57","rise":"-0.28%","time":"22:40","volumn":"9828.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.13","rise":"0.08%","time":"22:45","volumn":"9033.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.11","rise":"0.06%","time":"22:50","volumn":"8951.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.97","rise":"-0.03%","time":"22:55","volumn":"6416.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.88","rise":"-0.08%","time":"23:00","volumn":"7412.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.13","rise":"0.08%","time":"23:05","volumn":"7881.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.38","rise":"0.24%","time":"23:10","volumn":"6639.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.25","rise":"0.16%","time":"23:15","volumn":"8167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.34","rise":"0.21%","time":"23:20","volumn":"6399.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.02","rise":"0.01%","time":"23:25","volumn":"5956.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.58","rise":"-0.28%","time":"23:30","volumn":"5860.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.08","rise":"0.04%","time":"23:35","volumn":"5652.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.22","rise":"0.13%","time":"23:40","volumn":"4239.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.62","rise":"0.39%","time":"23:45","volumn":"3989.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.09","rise":"0.05%","time":"23:50","volumn":"5102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.31","rise":"0.19%","time":"23:55","volumn":"2934.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.26","rise":"0.16%","time":"00:00","volumn":"2447.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.10","rise":"0.06%","time":"00:05","volumn":"3823.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.04","rise":"0.02%","time":"00:10","volumn":"3784.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.79","rise":"-0.14%","time":"00:15","volumn":"3122.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.18","rise":"0.11%","time":"00:20","volumn":"4367.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.25","rise":"0.15%","time":"00:25","volumn":"2990.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"156.21","rise":"0.13%","time":"00:30","volumn":"4115.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.59","rise":"-0.27%","time":"00:35","volumn":"3138.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.95","rise":"-0.04%","time":"00:40","volumn":"3687.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.66","rise":"-0.22%","time":"00:45","volumn":"2800.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.27","rise":"-0.48%","time":"00:50","volumn":"5972.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.24","rise":"-0.49%","time":"00:55","volumn":"3493.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.20","rise":"-0.52%","time":"01:00","volumn":"3271.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.12","rise":"-0.57%","time":"01:05","volumn":"2698.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.05","rise":"-0.61%","time":"01:10","volumn":"4021.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.25","rise":"-1.13%","time":"01:15","volumn":"7321.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.09","rise":"-1.23%","time":"01:20","volumn":"6445.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.46","rise":"-1.63%","time":"01:25","volumn":"4683.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.27","rise":"-1.12%","time":"01:30","volumn":"5538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.35","rise":"-1.06%","time":"01:35","volumn":"3452.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.34","rise":"-1.07%","time":"01:40","volumn":"2960.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.38","rise":"-1.04%","time":"01:45","volumn":"3967.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.48","rise":"-0.98%","time":"01:50","volumn":"3705.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.92","rise":"-1.34%","time":"01:55","volumn":"4795.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.87","rise":"-1.37%","time":"02:00","volumn":"3922.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.84","rise":"-1.39%","time":"02:05","volumn":"3651.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.15","rise":"-1.19%","time":"02:10","volumn":"3971.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.29","rise":"-1.10%","time":"02:15","volumn":"3466.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.57","rise":"-0.92%","time":"02:20","volumn":"4041.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.83","rise":"-0.76%","time":"02:25","volumn":"4492.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.62","rise":"-0.89%","time":"02:30","volumn":"4003.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.37","rise":"-1.05%","time":"02:35","volumn":"4223.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.46","rise":"-0.99%","time":"02:40","volumn":"4202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.36","rise":"-1.06%","time":"02:45","volumn":"4591.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.29","rise":"-1.10%","time":"02:50","volumn":"3726.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.27","rise":"-1.12%","time":"02:55","volumn":"3236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.35","rise":"-1.06%","time":"03:00","volumn":"2561.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.75","rise":"-0.81%","time":"03:05","volumn":"4678.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.90","rise":"-0.71%","time":"03:10","volumn":"4424.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.75","rise":"-0.81%","time":"03:15","volumn":"4167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.72","rise":"-0.83%","time":"03:20","volumn":"2976.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.62","rise":"-0.89%","time":"03:25","volumn":"4158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.75","rise":"-0.81%","time":"03:30","volumn":"3309.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.01","rise":"-0.64%","time":"03:35","volumn":"3926.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.87","rise":"-0.73%","time":"03:40","volumn":"4354.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.04","rise":"-0.62%","time":"03:45","volumn":"4843.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.94","rise":"-0.69%","time":"03:50","volumn":"4358.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"154.55","rise":"-0.94%","time":"03:55","volumn":"7309.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.08","rise":"-0.60%","time":"04:00","volumn":"4.68\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.30","rise":"-3.02%","time":"21:35","volumn":"3.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"150.69","rise":"-3.41%","time":"21:40","volumn":"1.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.05","rise":"-1.89%","time":"21:45","volumn":"2.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.78","rise":"-2.07%","time":"21:50","volumn":"1.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"153.58","rise":"-1.56%","time":"21:55","volumn":"1.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.70","rise":"-2.12%","time":"22:00","volumn":"8321.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.59","rise":"-2.19%","time":"22:05","volumn":"9866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"152.36","rise":"-2.34%","time":"22:10","volumn":"8201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.83","rise":"-2.68%","time":"22:15","volumn":"1.09\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.27","rise":"-3.04%","time":"22:20","volumn":"9119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.45","rise":"-2.92%","time":"22:25","volumn":"9658.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.29","rise":"-3.03%","time":"22:30","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"150.93","rise":"-3.26%","time":"22:35","volumn":"1.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"150.57","rise":"-3.49%","time":"22:40","volumn":"1.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.09","rise":"-3.16%","time":"22:45","volumn":"1.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.86","rise":"-2.66%","time":"22:50","volumn":"8241.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.74","rise":"-2.74%","time":"22:55","volumn":"6391.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"151.34","rise":"-2.99%","time":"23:00","volumn":"6940.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"150.46","rise":"-3.56%","time":"23:05","volumn":"7595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"150.89","rise":"-3.28%","time":"23:10","volumn":"8214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"150.69","rise":"-3.41%","time":"23:15","volumn":"8219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.88","rise":"-3.93%","time":"23:20","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.74","rise":"-4.02%","time":"23:25","volumn":"7496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.72","rise":"-4.03%","time":"23:30","volumn":"8536.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.64","rise":"-4.08%","time":"23:35","volumn":"6503.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.71","rise":"-4.04%","time":"23:40","volumn":"5058.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.77","rise":"-4.00%","time":"23:45","volumn":"6831.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.69","rise":"-4.05%","time":"23:50","volumn":"6990.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"149.03","rise":"-4.47%","time":"23:55","volumn":"8077.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.69","rise":"-4.70%","time":"00:00","volumn":"8434.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.74","rise":"-4.66%","time":"00:05","volumn":"8861.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.20","rise":"-5.01%","time":"00:10","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"147.73","rise":"-5.31%","time":"00:15","volumn":"8252.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.16","rise":"-5.03%","time":"00:20","volumn":"7495.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.00","rise":"-5.13%","time":"00:25","volumn":"6342.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"147.94","rise":"-5.17%","time":"00:30","volumn":"5428.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.58","rise":"-4.76%","time":"00:35","volumn":"6913.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.31","rise":"-4.94%","time":"00:40","volumn":"4544.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.56","rise":"-4.78%","time":"00:45","volumn":"5353.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.10","rise":"-5.07%","time":"00:50","volumn":"6870.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.14","rise":"-5.04%","time":"00:55","volumn":"6657.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.48","rise":"-4.83%","time":"01:00","volumn":"5122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.94","rise":"-4.53%","time":"01:05","volumn":"8919.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.08","rise":"-4.44%","time":"01:10","volumn":"6602.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.45","rise":"-4.20%","time":"01:15","volumn":"6540.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.59","rise":"-4.12%","time":"01:20","volumn":"6953.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.43","rise":"-4.22%","time":"01:25","volumn":"4613.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.05","rise":"-4.46%","time":"01:30","volumn":"4311.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.59","rise":"-4.12%","time":"01:35","volumn":"4429.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.08","rise":"-4.44%","time":"01:40","volumn":"3865.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.07","rise":"-4.45%","time":"01:45","volumn":"4073.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.48","rise":"-4.19%","time":"01:50","volumn":"3729.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.87","rise":"-3.94%","time":"01:55","volumn":"4919.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"149.16","rise":"-4.39%","time":"02:00","volumn":"5098.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.31","rise":"-4.94%","time":"02:05","volumn":"6752.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.18","rise":"-5.02%","time":"02:10","volumn":"9798.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"147.99","rise":"-5.14%","time":"02:15","volumn":"4792.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.11","rise":"-5.06%","time":"02:20","volumn":"5704.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"148.12","rise":"-5.05%","time":"02:25","volumn":"5343.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.91","rise":"-5.83%","time":"02:30","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"147.25","rise":"-5.62%","time":"02:35","volumn":"7959.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.40","rise":"-6.16%","time":"02:40","volumn":"9646.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.88","rise":"-6.49%","time":"02:45","volumn":"8091.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.26","rise":"-6.25%","time":"02:50","volumn":"9214.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.00","rise":"-6.42%","time":"02:55","volumn":"7383.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.01","rise":"-6.41%","time":"03:00","volumn":"7904.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"145.61","rise":"-6.67%","time":"03:05","volumn":"7977.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.06","rise":"-6.38%","time":"03:10","volumn":"8407.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.49","rise":"-6.10%","time":"03:15","volumn":"8982.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.65","rise":"-6.00%","time":"03:20","volumn":"6531.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.32","rise":"-6.21%","time":"03:25","volumn":"7396.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.19","rise":"-6.29%","time":"03:30","volumn":"7212.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.12","rise":"-6.34%","time":"03:35","volumn":"7893.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.21","rise":"-6.28%","time":"03:40","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.16","rise":"-6.31%","time":"03:45","volumn":"8014.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.48","rise":"-6.11%","time":"03:50","volumn":"9579.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.99","rise":"-5.78%","time":"03:55","volumn":"1.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"146.64","rise":"-6.01%","time":"04:00","volumn":"6.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.60","rise":"-5.39%","time":"21:35","volumn":"3.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.79","rise":"-5.27%","time":"21:40","volumn":"1.13\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"149.07","rise":"-4.45%","time":"21:45","volumn":"1.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"149.79","rise":"-3.99%","time":"21:50","volumn":"1.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"149.50","rise":"-4.17%","time":"21:55","volumn":"8859.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.00","rise":"-5.13%","time":"22:00","volumn":"1.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.01","rise":"-5.13%","time":"22:05","volumn":"4323.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.26","rise":"-5.61%","time":"22:10","volumn":"1.17\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.50","rise":"-5.45%","time":"22:15","volumn":"6491.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.28","rise":"-5.59%","time":"22:20","volumn":"6825.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.25","rise":"-6.26%","time":"22:25","volumn":"1.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.09","rise":"-6.36%","time":"22:30","volumn":"1.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.23","rise":"-6.27%","time":"22:35","volumn":"7628.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.75","rise":"-5.93%","time":"22:40","volumn":"7918.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.01","rise":"-5.77%","time":"22:45","volumn":"1.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.89","rise":"-5.85%","time":"22:50","volumn":"6487.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.10","rise":"-6.36%","time":"22:55","volumn":"6992.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.73","rise":"-5.95%","time":"23:00","volumn":"6794.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.55","rise":"-6.06%","time":"23:05","volumn":"4817.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.36","rise":"-6.19%","time":"23:10","volumn":"4552.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.28","rise":"-6.24%","time":"23:15","volumn":"5006.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.59","rise":"-6.04%","time":"23:20","volumn":"5950.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"146.98","rise":"-5.79%","time":"23:25","volumn":"6063.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.31","rise":"-5.58%","time":"23:30","volumn":"5435.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.28","rise":"-5.60%","time":"23:35","volumn":"4266.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.56","rise":"-5.42%","time":"23:40","volumn":"5415.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.08","rise":"-5.72%","time":"23:45","volumn":"5679.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.03","rise":"-5.76%","time":"23:50","volumn":"4275.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.03","rise":"-5.76%","time":"23:55","volumn":"3938.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.37","rise":"-5.54%","time":"00:00","volumn":"4939.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.23","rise":"-5.63%","time":"00:05","volumn":"6163.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.12","rise":"-5.70%","time":"00:10","volumn":"3855.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.53","rise":"-5.44%","time":"00:15","volumn":"3168.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.48","rise":"-5.47%","time":"00:20","volumn":"4058.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.30","rise":"-5.58%","time":"00:25","volumn":"4100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.33","rise":"-5.56%","time":"00:30","volumn":"3180.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.90","rise":"-5.84%","time":"00:35","volumn":"4277.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.96","rise":"-5.80%","time":"00:40","volumn":"2399.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.95","rise":"-5.81%","time":"00:45","volumn":"3403.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.14","rise":"-5.69%","time":"00:50","volumn":"2702.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.32","rise":"-5.57%","time":"00:55","volumn":"2173.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.38","rise":"-5.53%","time":"01:00","volumn":"1996.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.28","rise":"-5.60%","time":"01:05","volumn":"2740.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.70","rise":"-5.33%","time":"01:10","volumn":"3477.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.91","rise":"-5.19%","time":"01:15","volumn":"3709.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.12","rise":"-5.06%","time":"01:20","volumn":"4640.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.12","rise":"-5.06%","time":"01:25","volumn":"2947.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.22","rise":"-4.99%","time":"01:30","volumn":"3573.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.49","rise":"-4.82%","time":"01:35","volumn":"6159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.34","rise":"-4.92%","time":"01:40","volumn":"4043.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.62","rise":"-4.74%","time":"01:45","volumn":"2975.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.92","rise":"-4.54%","time":"01:50","volumn":"4442.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.22","rise":"-4.35%","time":"01:55","volumn":"5043.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.02","rise":"-4.48%","time":"02:00","volumn":"4051.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.94","rise":"-4.53%","time":"02:05","volumn":"3201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.23","rise":"-4.35%","time":"02:10","volumn":"3628.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.41","rise":"-4.23%","time":"02:15","volumn":"3505.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.41","rise":"-4.23%","time":"02:20","volumn":"2799.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.17","rise":"-4.38%","time":"02:25","volumn":"3249.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.12","rise":"-4.42%","time":"02:30","volumn":"3188.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.45","rise":"-4.21%","time":"02:35","volumn":"3201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.13","rise":"-4.41%","time":"02:40","volumn":"3796.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.93","rise":"-4.54%","time":"02:45","volumn":"4754.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.78","rise":"-4.63%","time":"02:50","volumn":"3370.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.74","rise":"-4.66%","time":"02:55","volumn":"3115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.09","rise":"-4.44%","time":"03:00","volumn":"3899.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.30","rise":"-4.30%","time":"03:05","volumn":"4303.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.31","rise":"-4.30%","time":"03:10","volumn":"4238.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.26","rise":"-4.32%","time":"03:15","volumn":"5619.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.86","rise":"-4.58%","time":"03:20","volumn":"4619.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.43","rise":"-4.86%","time":"03:25","volumn":"5679.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.74","rise":"-4.66%","time":"03:30","volumn":"3745.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.40","rise":"-4.88%","time":"03:35","volumn":"4164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.04","rise":"-5.11%","time":"03:40","volumn":"4542.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.30","rise":"-4.94%","time":"03:45","volumn":"4391.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.30","rise":"-4.94%","time":"03:50","volumn":"4055.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.01","rise":"-5.13%","time":"03:55","volumn":"5901.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.64","rise":"-4.72%","time":"04:00","volumn":"4.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"150.40","rise":"-3.60%","time":"21:35","volumn":"3.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.93","rise":"-2.61%","time":"21:40","volumn":"1.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.69","rise":"-2.77%","time":"21:45","volumn":"1.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.45","rise":"-2.92%","time":"21:50","volumn":"1.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.47","rise":"-2.27%","time":"21:55","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.09","rise":"-2.51%","time":"22:00","volumn":"7840.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.33","rise":"-3.00%","time":"22:05","volumn":"9731.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.48","rise":"-2.91%","time":"22:10","volumn":"7716.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.33","rise":"-3.00%","time":"22:15","volumn":"7852.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.60","rise":"-2.83%","time":"22:20","volumn":"6631.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"151.55","rise":"-2.86%","time":"22:25","volumn":"8621.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.82","rise":"-2.04%","time":"22:30","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.00","rise":"-1.93%","time":"22:35","volumn":"9000.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.72","rise":"-2.11%","time":"22:40","volumn":"7625.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.38","rise":"-2.33%","time":"22:45","volumn":"6081.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.52","rise":"-2.24%","time":"22:50","volumn":"5113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"153.06","rise":"-1.89%","time":"22:55","volumn":"6289.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.67","rise":"-2.14%","time":"23:00","volumn":"5610.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.09","rise":"-2.51%","time":"23:05","volumn":"6763.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.34","rise":"-2.35%","time":"23:10","volumn":"4851.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.37","rise":"-2.33%","time":"23:15","volumn":"3613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.51","rise":"-2.24%","time":"23:20","volumn":"3345.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.86","rise":"-2.02%","time":"23:25","volumn":"4480.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.70","rise":"-2.12%","time":"23:30","volumn":"4580.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.51","rise":"-2.24%","time":"23:35","volumn":"4558.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.82","rise":"-2.05%","time":"23:40","volumn":"4267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.80","rise":"-2.06%","time":"23:45","volumn":"3993.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.73","rise":"-2.11%","time":"23:50","volumn":"4083.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.59","rise":"-2.19%","time":"23:55","volumn":"4936.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.26","rise":"-2.40%","time":"00:00","volumn":"4140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.86","rise":"-2.02%","time":"00:05","volumn":"4750.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.00","rise":"-1.93%","time":"00:10","volumn":"3643.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.34","rise":"-1.71%","time":"00:15","volumn":"6994.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.26","rise":"-1.76%","time":"00:20","volumn":"5513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.07","rise":"-1.88%","time":"00:25","volumn":"3755.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.02","rise":"-1.92%","time":"00:30","volumn":"3271.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.07","rise":"-1.88%","time":"00:35","volumn":"3845.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.93","rise":"-1.98%","time":"00:40","volumn":"3383.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.76","rise":"-2.08%","time":"00:45","volumn":"2511.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.71","rise":"-2.12%","time":"00:50","volumn":"3415.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.40","rise":"-2.32%","time":"00:55","volumn":"4823.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.38","rise":"-2.33%","time":"01:00","volumn":"4357.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.44","rise":"-2.29%","time":"01:05","volumn":"3096.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.66","rise":"-2.15%","time":"01:10","volumn":"3743.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.43","rise":"-2.29%","time":"01:15","volumn":"3748.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.37","rise":"-2.33%","time":"01:20","volumn":"3830.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.61","rise":"-2.18%","time":"01:25","volumn":"3247.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.39","rise":"-2.32%","time":"01:30","volumn":"3084.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.44","rise":"-2.29%","time":"01:35","volumn":"2612.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.77","rise":"-2.08%","time":"01:40","volumn":"4040.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.87","rise":"-2.01%","time":"01:45","volumn":"3094.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.97","rise":"-1.95%","time":"01:50","volumn":"2862.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.24","rise":"-1.78%","time":"01:55","volumn":"4485.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.15","rise":"-1.83%","time":"02:00","volumn":"3813.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.06","rise":"-1.89%","time":"02:05","volumn":"2896.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.24","rise":"-1.78%","time":"02:10","volumn":"3324.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.12","rise":"-1.85%","time":"02:15","volumn":"3414.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.96","rise":"-1.96%","time":"02:20","volumn":"2929.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.20","rise":"-1.80%","time":"02:25","volumn":"2577.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.26","rise":"-1.76%","time":"02:30","volumn":"3205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.29","rise":"-1.74%","time":"02:35","volumn":"3402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.19","rise":"-1.81%","time":"02:40","volumn":"3751.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.35","rise":"-1.71%","time":"02:45","volumn":"1927.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.28","rise":"-1.75%","time":"02:50","volumn":"1838.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.27","rise":"-1.75%","time":"02:55","volumn":"2275.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.31","rise":"-1.73%","time":"03:00","volumn":"2124.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.88","rise":"-2.00%","time":"03:05","volumn":"4303.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.95","rise":"-1.96%","time":"03:10","volumn":"2991.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.16","rise":"-1.83%","time":"03:15","volumn":"3230.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.10","rise":"-1.87%","time":"03:20","volumn":"3122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.98","rise":"-1.94%","time":"03:25","volumn":"3893.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.98","rise":"-1.94%","time":"03:30","volumn":"3012.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.89","rise":"-2.00%","time":"03:35","volumn":"3065.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.61","rise":"-2.18%","time":"03:40","volumn":"4644.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.55","rise":"-2.22%","time":"03:45","volumn":"5133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.25","rise":"-2.41%","time":"03:50","volumn":"6796.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.25","rise":"-2.41%","time":"03:55","volumn":"7595.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.27","rise":"-2.40%","time":"04:00","volumn":"4.62\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"2452.33\u4ebf","maxPrice":"157.66","minPrice":"150.63","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["183.34","174.16","164.99","155.81","146.64"]},"cyrate":{"o":["3.08%","-2.08%","-7.24%","-12.40%","-17.56%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"0","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"0.97%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"1.47%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"3.08%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"0.47%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"1.63%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"-6.77%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"-4.19%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"-4.48%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"-3.99%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"-6.03%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"-4.14%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"-8.20%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"-9.87%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"-8.10%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"-13.41%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"-12.81%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"-17.56%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"-16.43%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"-14.39%","time":"04\/23","volumn":"46.05\u4e07"}],"points":"20"},"open":"156.63","priceChangeRatio":"-0.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"AMD","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["157.26","155.62","153.97","152.33","150.68"]},"cyrate":{"o":["3.28%","2.20%","1.12%","0.04%","-1.04%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.52","rise":"2.79%","time":"21:31","volumn":"1.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"157.26","rise":"3.28%","time":"21:32","volumn":"1.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.58","rise":"2.83%","time":"21:33","volumn":"2.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.43","rise":"2.73%","time":"21:34","volumn":"2.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.82","rise":"2.99%","time":"21:35","volumn":"2.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.51","rise":"2.78%","time":"21:36","volumn":"3.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.68","rise":"2.90%","time":"21:37","volumn":"3.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.30","rise":"2.65%","time":"21:38","volumn":"3.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.95","rise":"2.42%","time":"21:39","volumn":"3.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.69","rise":"2.25%","time":"21:40","volumn":"4.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.50","rise":"2.12%","time":"21:41","volumn":"4.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.22","rise":"2.60%","time":"21:42","volumn":"4.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.93","rise":"2.40%","time":"21:43","volumn":"4.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.38","rise":"2.05%","time":"21:44","volumn":"4.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.63","rise":"2.21%","time":"21:45","volumn":"4.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.82","rise":"2.33%","time":"21:46","volumn":"5.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.02","rise":"2.46%","time":"21:47","volumn":"5.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.41","rise":"2.72%","time":"21:48","volumn":"5.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.31","rise":"2.65%","time":"21:49","volumn":"5.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.38","rise":"2.70%","time":"21:50","volumn":"5.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.80","rise":"2.97%","time":"21:51","volumn":"6.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"157.06","rise":"3.15%","time":"21:52","volumn":"6.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"156.45","rise":"2.75%","time":"21:53","volumn":"6.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.75","rise":"2.29%","time":"21:54","volumn":"7.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.68","rise":"2.24%","time":"21:55","volumn":"7.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.47","rise":"2.10%","time":"21:56","volumn":"7.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.16","rise":"1.90%","time":"21:57","volumn":"7.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.30","rise":"1.99%","time":"21:58","volumn":"7.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.61","rise":"2.20%","time":"21:59","volumn":"8.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.42","rise":"2.07%","time":"22:00","volumn":"8.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.31","rise":"2.00%","time":"22:01","volumn":"8.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.33","rise":"2.01%","time":"22:02","volumn":"8.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.98","rise":"1.78%","time":"22:03","volumn":"8.92\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.00","rise":"1.79%","time":"22:04","volumn":"9.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.32","rise":"2.00%","time":"22:05","volumn":"9.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.25","rise":"1.96%","time":"22:06","volumn":"9.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.46","rise":"2.09%","time":"22:07","volumn":"9.68\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.59","rise":"2.18%","time":"22:08","volumn":"9.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.40","rise":"2.06%","time":"22:09","volumn":"9.99\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.16","rise":"1.90%","time":"22:10","volumn":"10.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.12","rise":"1.87%","time":"22:11","volumn":"10.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"155.01","rise":"1.80%","time":"22:12","volumn":"10.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.45","rise":"1.43%","time":"22:13","volumn":"10.63\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.62","rise":"1.54%","time":"22:14","volumn":"10.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.08","rise":"1.19%","time":"22:15","volumn":"10.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.29","rise":"1.33%","time":"22:16","volumn":"11.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.39","rise":"1.39%","time":"22:17","volumn":"11.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.13","rise":"1.22%","time":"22:18","volumn":"11.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.23","rise":"1.29%","time":"22:19","volumn":"11.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.05","rise":"1.17%","time":"22:20","volumn":"11.60\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.09","rise":"1.19%","time":"22:21","volumn":"11.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.16","rise":"1.24%","time":"22:22","volumn":"11.90\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.23","rise":"1.29%","time":"22:23","volumn":"11.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.17","rise":"1.25%","time":"22:24","volumn":"12.06\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.04","rise":"1.16%","time":"22:25","volumn":"12.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.04","rise":"1.17%","time":"22:26","volumn":"12.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.94","rise":"1.09%","time":"22:27","volumn":"12.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.88","rise":"1.06%","time":"22:28","volumn":"12.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.22","rise":"1.28%","time":"22:29","volumn":"12.62\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.26","rise":"1.31%","time":"22:30","volumn":"12.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.24","rise":"1.29%","time":"22:31","volumn":"12.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.29","rise":"1.33%","time":"22:32","volumn":"12.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.31","rise":"1.34%","time":"22:33","volumn":"12.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.32","rise":"1.35%","time":"22:34","volumn":"13.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"154.23","rise":"1.29%","time":"22:35","volumn":"13.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.84","rise":"1.03%","time":"22:36","volumn":"13.37\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.85","rise":"1.04%","time":"22:37","volumn":"13.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.81","rise":"1.01%","time":"22:38","volumn":"13.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.87","rise":"1.05%","time":"22:39","volumn":"13.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.55","rise":"0.84%","time":"22:40","volumn":"13.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.73","rise":"0.96%","time":"22:41","volumn":"13.97\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.59","rise":"0.86%","time":"22:42","volumn":"14.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.61","rise":"0.88%","time":"22:43","volumn":"14.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.62","rise":"0.89%","time":"22:44","volumn":"14.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.66","rise":"0.92%","time":"22:45","volumn":"14.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.53","rise":"0.83%","time":"22:46","volumn":"14.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.75","rise":"0.97%","time":"22:47","volumn":"14.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.53","rise":"0.83%","time":"22:48","volumn":"14.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.48","rise":"0.79%","time":"22:49","volumn":"14.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.37","rise":"0.72%","time":"22:50","volumn":"14.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.04","rise":"0.51%","time":"22:51","volumn":"15.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.06","rise":"0.52%","time":"22:52","volumn":"15.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.17","rise":"0.59%","time":"22:53","volumn":"15.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"153.09","rise":"0.54%","time":"22:54","volumn":"15.39\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.84","rise":"0.37%","time":"22:55","volumn":"15.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.50","rise":"0.15%","time":"22:56","volumn":"15.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.52","rise":"0.17%","time":"22:57","volumn":"15.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.63","rise":"0.23%","time":"22:58","volumn":"16.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.68","rise":"0.27%","time":"22:59","volumn":"16.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.58","rise":"0.20%","time":"23:00","volumn":"16.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.47","rise":"0.13%","time":"23:01","volumn":"16.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.47","rise":"0.13%","time":"23:02","volumn":"16.56\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.27","rise":"0.00%","time":"23:03","volumn":"16.75\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.97","rise":"-0.20%","time":"23:04","volumn":"16.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.91","rise":"-0.24%","time":"23:05","volumn":"17.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.95","rise":"-0.21%","time":"23:06","volumn":"17.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.86","rise":"-0.27%","time":"23:07","volumn":"17.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.75","rise":"-0.34%","time":"23:08","volumn":"17.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.66","rise":"-0.40%","time":"23:09","volumn":"17.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.74","rise":"-0.35%","time":"23:10","volumn":"17.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.78","rise":"-0.32%","time":"23:11","volumn":"18.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.90","rise":"-0.25%","time":"23:12","volumn":"18.30\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.84","rise":"-0.28%","time":"23:13","volumn":"18.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.82","rise":"-0.30%","time":"23:14","volumn":"18.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.84","rise":"-0.28%","time":"23:15","volumn":"18.76\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.76","rise":"-0.33%","time":"23:16","volumn":"18.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.47","rise":"-0.53%","time":"23:17","volumn":"19.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.71","rise":"-0.37%","time":"23:18","volumn":"19.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.65","rise":"-0.41%","time":"23:19","volumn":"19.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.79","rise":"-0.32%","time":"23:20","volumn":"19.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.73","rise":"-0.35%","time":"23:21","volumn":"19.45\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.66","rise":"-0.40%","time":"23:22","volumn":"19.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.93","rise":"-0.22%","time":"23:23","volumn":"19.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.82","rise":"-0.30%","time":"23:24","volumn":"19.72\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.79","rise":"-0.32%","time":"23:25","volumn":"19.77\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.03","rise":"-0.16%","time":"23:26","volumn":"19.93\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.16","rise":"-0.07%","time":"23:27","volumn":"20.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.16","rise":"-0.08%","time":"23:28","volumn":"20.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.18","rise":"-0.06%","time":"23:29","volumn":"20.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.12","rise":"-0.10%","time":"23:30","volumn":"20.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.11","rise":"-0.11%","time":"23:31","volumn":"20.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.12","rise":"-0.10%","time":"23:32","volumn":"20.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.28","rise":"0.01%","time":"23:33","volumn":"20.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.24","rise":"-0.02%","time":"23:34","volumn":"20.87\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.30","rise":"0.02%","time":"23:35","volumn":"20.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.15","rise":"-0.08%","time":"23:36","volumn":"21.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.18","rise":"-0.06%","time":"23:37","volumn":"21.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.20","rise":"-0.05%","time":"23:38","volumn":"21.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.38","rise":"0.07%","time":"23:39","volumn":"21.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.32","rise":"0.03%","time":"23:40","volumn":"21.44\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.22","rise":"-0.03%","time":"23:41","volumn":"21.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"152.17","rise":"-0.07%","time":"23:42","volumn":"21.57\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.98","rise":"-0.19%","time":"23:43","volumn":"22.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.65","rise":"-0.41%","time":"23:44","volumn":"22.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.32","rise":"-0.62%","time":"23:45","volumn":"22.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.38","rise":"-0.58%","time":"23:46","volumn":"22.53\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.09","rise":"-0.77%","time":"23:47","volumn":"22.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.27","rise":"-0.66%","time":"23:48","volumn":"22.79\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.40","rise":"-0.57%","time":"23:49","volumn":"22.95\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.36","rise":"-0.60%","time":"23:50","volumn":"23.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.26","rise":"-0.66%","time":"23:51","volumn":"23.09\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.09","rise":"-0.78%","time":"23:52","volumn":"23.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.19","rise":"-0.71%","time":"23:53","volumn":"23.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.39","rise":"-0.58%","time":"23:54","volumn":"23.35\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.40","rise":"-0.57%","time":"23:55","volumn":"23.40\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.35","rise":"-0.60%","time":"23:56","volumn":"23.48\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.12","rise":"-0.76%","time":"23:57","volumn":"23.59\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.04","rise":"-0.81%","time":"23:58","volumn":"23.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"151.15","rise":"-0.74%","time":"23:59","volumn":"23.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.07","rise":"-0.79%","time":"00:00","volumn":"23.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.30","rise":"-0.64%","time":"00:01","volumn":"23.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.00","rise":"-0.83%","time":"00:02","volumn":"24.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.04","rise":"-0.81%","time":"00:03","volumn":"24.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.13","rise":"-0.75%","time":"00:04","volumn":"24.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.24","rise":"-0.68%","time":"00:05","volumn":"24.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.19","rise":"-0.71%","time":"00:06","volumn":"24.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.08","rise":"-0.78%","time":"00:07","volumn":"24.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.03","rise":"-0.81%","time":"00:08","volumn":"24.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.15","rise":"-0.74%","time":"00:09","volumn":"24.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.04","rise":"-0.81%","time":"00:10","volumn":"24.61\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.92","rise":"-0.89%","time":"00:11","volumn":"24.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.99","rise":"-0.84%","time":"00:12","volumn":"24.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.97","rise":"-0.85%","time":"00:13","volumn":"24.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.99","rise":"-0.84%","time":"00:14","volumn":"24.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.11","rise":"-0.76%","time":"00:15","volumn":"25.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.26","rise":"-0.66%","time":"00:16","volumn":"25.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.32","rise":"-0.62%","time":"00:17","volumn":"25.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.34","rise":"-0.61%","time":"00:18","volumn":"25.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.28","rise":"-0.65%","time":"00:19","volumn":"25.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.47","rise":"-0.53%","time":"00:20","volumn":"25.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.62","rise":"-0.43%","time":"00:21","volumn":"25.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.45","rise":"-0.54%","time":"00:22","volumn":"25.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.35","rise":"-0.60%","time":"00:23","volumn":"25.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.22","rise":"-0.69%","time":"00:24","volumn":"25.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.46","rise":"-0.53%","time":"00:25","volumn":"25.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.25","rise":"-0.67%","time":"00:26","volumn":"25.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.31","rise":"-0.63%","time":"00:27","volumn":"25.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.35","rise":"-0.60%","time":"00:28","volumn":"25.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.31","rise":"-0.63%","time":"00:29","volumn":"26.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.38","rise":"-0.58%","time":"00:30","volumn":"26.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.05","rise":"-0.80%","time":"00:31","volumn":"26.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.06","rise":"-0.79%","time":"00:32","volumn":"26.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.09","rise":"-0.78%","time":"00:33","volumn":"26.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.14","rise":"-0.74%","time":"00:34","volumn":"26.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.02","rise":"-0.82%","time":"00:35","volumn":"26.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.19","rise":"-0.71%","time":"00:36","volumn":"26.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.16","rise":"-0.73%","time":"00:37","volumn":"26.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.16","rise":"-0.73%","time":"00:38","volumn":"26.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.14","rise":"-0.74%","time":"00:39","volumn":"26.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.27","rise":"-0.66%","time":"00:40","volumn":"26.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.07","rise":"-0.79%","time":"00:41","volumn":"26.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.01","rise":"-0.83%","time":"00:42","volumn":"26.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.95","rise":"-0.87%","time":"00:43","volumn":"26.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.87","rise":"-0.92%","time":"00:44","volumn":"27.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.03","rise":"-0.81%","time":"00:45","volumn":"27.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.93","rise":"-0.88%","time":"00:46","volumn":"27.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.87","rise":"-0.92%","time":"00:47","volumn":"27.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.09","rise":"-0.77%","time":"00:48","volumn":"27.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.02","rise":"-0.82%","time":"00:49","volumn":"27.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.20","rise":"-0.70%","time":"00:50","volumn":"27.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.27","rise":"-0.66%","time":"00:51","volumn":"27.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.12","rise":"-0.76%","time":"00:52","volumn":"27.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.42","rise":"-0.56%","time":"00:53","volumn":"27.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.50","rise":"-0.51%","time":"00:54","volumn":"28.61\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.52","rise":"-0.49%","time":"00:55","volumn":"28.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.37","rise":"-0.59%","time":"00:56","volumn":"28.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.44","rise":"-0.55%","time":"00:57","volumn":"28.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.67","rise":"-0.39%","time":"00:58","volumn":"28.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.61","rise":"-0.43%","time":"00:59","volumn":"28.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"-0.39%","time":"01:00","volumn":"29.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.73","rise":"-0.35%","time":"01:01","volumn":"29.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.59","rise":"-0.45%","time":"01:02","volumn":"29.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.48","rise":"-0.52%","time":"01:03","volumn":"29.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.65","rise":"-0.41%","time":"01:04","volumn":"29.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.60","rise":"-0.44%","time":"01:05","volumn":"29.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.65","rise":"-0.41%","time":"01:06","volumn":"29.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.70","rise":"-0.37%","time":"01:07","volumn":"29.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.72","rise":"-0.36%","time":"01:08","volumn":"29.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.69","rise":"-0.38%","time":"01:09","volumn":"29.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.62","rise":"-0.43%","time":"01:10","volumn":"29.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.59","rise":"-0.44%","time":"01:11","volumn":"29.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.58","rise":"-0.45%","time":"01:12","volumn":"29.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.65","rise":"-0.40%","time":"01:13","volumn":"29.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.70","rise":"-0.37%","time":"01:14","volumn":"29.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.60","rise":"-0.44%","time":"01:15","volumn":"30.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"-0.39%","time":"01:16","volumn":"30.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.78","rise":"-0.32%","time":"01:17","volumn":"30.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.74","rise":"-0.35%","time":"01:18","volumn":"30.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.78","rise":"-0.32%","time":"01:19","volumn":"30.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.76","rise":"-0.33%","time":"01:20","volumn":"30.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.66","rise":"-0.40%","time":"01:21","volumn":"30.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.75","rise":"-0.34%","time":"01:22","volumn":"30.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.88","rise":"-0.26%","time":"01:23","volumn":"30.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.79","rise":"-0.32%","time":"01:24","volumn":"30.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.87","rise":"-0.26%","time":"01:25","volumn":"30.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.94","rise":"-0.22%","time":"01:26","volumn":"30.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.91","rise":"-0.23%","time":"01:27","volumn":"30.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.75","rise":"-0.34%","time":"01:28","volumn":"30.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.86","rise":"-0.27%","time":"01:29","volumn":"30.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.77","rise":"-0.33%","time":"01:30","volumn":"30.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.87","rise":"-0.26%","time":"01:31","volumn":"30.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.90","rise":"-0.24%","time":"01:32","volumn":"30.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.85","rise":"-0.27%","time":"01:33","volumn":"31.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.86","rise":"-0.27%","time":"01:34","volumn":"31.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.83","rise":"-0.29%","time":"01:35","volumn":"31.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.88","rise":"-0.26%","time":"01:36","volumn":"31.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.86","rise":"-0.27%","time":"01:37","volumn":"31.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.08","rise":"-0.12%","time":"01:38","volumn":"31.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.23","rise":"-0.03%","time":"01:39","volumn":"31.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.17","rise":"-0.06%","time":"01:40","volumn":"31.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.21","rise":"-0.04%","time":"01:41","volumn":"31.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.30","rise":"0.02%","time":"01:42","volumn":"31.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.19","rise":"-0.06%","time":"01:43","volumn":"31.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.28","rise":"0.01%","time":"01:44","volumn":"31.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.41","rise":"0.09%","time":"01:45","volumn":"31.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.32","rise":"0.03%","time":"01:46","volumn":"31.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.25","rise":"-0.01%","time":"01:47","volumn":"31.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.36","rise":"0.06%","time":"01:48","volumn":"31.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.44","rise":"0.11%","time":"01:49","volumn":"32.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.25","rise":"-0.01%","time":"01:50","volumn":"32.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.19","rise":"-0.05%","time":"01:51","volumn":"32.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.21","rise":"-0.04%","time":"01:52","volumn":"32.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.26","rise":"-0.01%","time":"01:53","volumn":"32.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.14","rise":"-0.09%","time":"01:54","volumn":"32.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.06","rise":"-0.14%","time":"01:55","volumn":"32.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"152.01","rise":"-0.17%","time":"01:56","volumn":"32.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.91","rise":"-0.23%","time":"01:57","volumn":"32.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.81","rise":"-0.30%","time":"01:58","volumn":"32.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.87","rise":"-0.26%","time":"01:59","volumn":"32.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.96","rise":"-0.20%","time":"02:00","volumn":"32.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.75","rise":"-0.34%","time":"02:01","volumn":"32.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"-0.39%","time":"02:02","volumn":"32.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.73","rise":"-0.36%","time":"02:03","volumn":"32.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.65","rise":"-0.41%","time":"02:04","volumn":"32.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.61","rise":"-0.43%","time":"02:05","volumn":"32.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.55","rise":"-0.47%","time":"02:06","volumn":"32.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.56","rise":"-0.47%","time":"02:07","volumn":"33.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.37","rise":"-0.59%","time":"02:08","volumn":"33.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.52","rise":"-0.49%","time":"02:09","volumn":"33.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.49","rise":"-0.51%","time":"02:10","volumn":"33.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.46","rise":"-0.53%","time":"02:11","volumn":"33.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.62","rise":"-0.43%","time":"02:12","volumn":"33.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.41","rise":"-0.57%","time":"02:13","volumn":"33.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.29","rise":"-0.64%","time":"02:14","volumn":"33.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.07","rise":"-0.79%","time":"02:15","volumn":"33.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.20","rise":"-0.70%","time":"02:16","volumn":"33.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.16","rise":"-0.73%","time":"02:17","volumn":"33.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.05","rise":"-0.80%","time":"02:18","volumn":"33.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.12","rise":"-0.76%","time":"02:19","volumn":"33.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.16","rise":"-0.73%","time":"02:20","volumn":"33.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.13","rise":"-0.75%","time":"02:21","volumn":"33.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.23","rise":"-0.68%","time":"02:22","volumn":"33.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.21","rise":"-0.70%","time":"02:23","volumn":"33.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.27","rise":"-0.65%","time":"02:24","volumn":"34.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.32","rise":"-0.62%","time":"02:25","volumn":"34.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.35","rise":"-0.60%","time":"02:26","volumn":"34.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.34","rise":"-0.61%","time":"02:27","volumn":"34.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.21","rise":"-0.70%","time":"02:28","volumn":"34.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.05","rise":"-0.80%","time":"02:29","volumn":"34.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.04","rise":"-0.81%","time":"02:30","volumn":"34.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.00","rise":"-0.83%","time":"02:31","volumn":"34.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.97","rise":"-0.85%","time":"02:32","volumn":"34.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.81","rise":"-0.96%","time":"02:33","volumn":"34.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.98","rise":"-0.85%","time":"02:34","volumn":"34.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.97","rise":"-0.86%","time":"02:35","volumn":"34.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.01","rise":"-0.82%","time":"02:36","volumn":"34.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.02","rise":"-0.82%","time":"02:37","volumn":"34.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.14","rise":"-0.74%","time":"02:38","volumn":"34.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.01","rise":"-0.82%","time":"02:39","volumn":"35.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.11","rise":"-0.76%","time":"02:40","volumn":"35.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.17","rise":"-0.72%","time":"02:41","volumn":"35.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.11","rise":"-0.76%","time":"02:42","volumn":"35.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.24","rise":"-0.68%","time":"02:43","volumn":"35.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.12","rise":"-0.76%","time":"02:44","volumn":"35.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.37","rise":"-0.59%","time":"02:45","volumn":"35.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.32","rise":"-0.63%","time":"02:46","volumn":"35.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.28","rise":"-0.65%","time":"02:47","volumn":"35.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.30","rise":"-0.64%","time":"02:48","volumn":"35.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.18","rise":"-0.72%","time":"02:49","volumn":"35.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.18","rise":"-0.72%","time":"02:50","volumn":"35.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.11","rise":"-0.76%","time":"02:51","volumn":"35.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.13","rise":"-0.75%","time":"02:52","volumn":"35.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.96","rise":"-0.86%","time":"02:53","volumn":"35.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.94","rise":"-0.87%","time":"02:54","volumn":"35.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.04","rise":"-0.81%","time":"02:55","volumn":"35.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.05","rise":"-0.80%","time":"02:56","volumn":"35.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.99","rise":"-0.84%","time":"02:57","volumn":"35.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.93","rise":"-0.88%","time":"02:58","volumn":"35.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.97","rise":"-0.85%","time":"02:59","volumn":"35.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.79","rise":"-0.97%","time":"03:00","volumn":"36.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.72","rise":"-1.02%","time":"03:01","volumn":"36.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.68","rise":"-1.04%","time":"03:02","volumn":"36.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.82","rise":"-0.95%","time":"03:03","volumn":"36.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.82","rise":"-0.95%","time":"03:04","volumn":"36.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.83","rise":"-0.94%","time":"03:05","volumn":"36.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.78","rise":"-0.98%","time":"03:06","volumn":"36.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.76","rise":"-0.99%","time":"03:07","volumn":"36.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.93","rise":"-0.88%","time":"03:08","volumn":"36.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.06","rise":"-0.79%","time":"03:09","volumn":"36.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.12","rise":"-0.75%","time":"03:10","volumn":"36.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.16","rise":"-0.73%","time":"03:11","volumn":"36.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.06","rise":"-0.79%","time":"03:12","volumn":"36.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.18","rise":"-0.72%","time":"03:13","volumn":"36.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.41","rise":"-0.56%","time":"03:14","volumn":"37.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.39","rise":"-0.58%","time":"03:15","volumn":"37.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.48","rise":"-0.52%","time":"03:16","volumn":"37.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.36","rise":"-0.60%","time":"03:17","volumn":"37.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.32","rise":"-0.63%","time":"03:18","volumn":"37.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.29","rise":"-0.64%","time":"03:19","volumn":"37.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.37","rise":"-0.59%","time":"03:20","volumn":"37.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.36","rise":"-0.60%","time":"03:21","volumn":"37.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.31","rise":"-0.63%","time":"03:22","volumn":"37.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.53","rise":"-0.49%","time":"03:23","volumn":"37.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.69","rise":"-0.38%","time":"03:24","volumn":"37.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.66","rise":"-0.40%","time":"03:25","volumn":"37.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.76","rise":"-0.34%","time":"03:26","volumn":"37.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.70","rise":"-0.37%","time":"03:27","volumn":"37.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"-0.39%","time":"03:28","volumn":"37.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.48","rise":"-0.52%","time":"03:29","volumn":"37.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.59","rise":"-0.45%","time":"03:30","volumn":"37.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.52","rise":"-0.49%","time":"03:31","volumn":"37.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.57","rise":"-0.46%","time":"03:32","volumn":"37.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.54","rise":"-0.48%","time":"03:33","volumn":"38.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.61","rise":"-0.43%","time":"03:34","volumn":"38.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.72","rise":"-0.36%","time":"03:35","volumn":"38.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.66","rise":"-0.40%","time":"03:36","volumn":"38.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.70","rise":"-0.38%","time":"03:37","volumn":"38.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.55","rise":"-0.47%","time":"03:38","volumn":"38.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"-0.39%","time":"03:39","volumn":"38.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.61","rise":"-0.43%","time":"03:40","volumn":"38.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.63","rise":"-0.42%","time":"03:41","volumn":"38.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.54","rise":"-0.48%","time":"03:42","volumn":"38.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.55","rise":"-0.47%","time":"03:43","volumn":"38.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.51","rise":"-0.50%","time":"03:44","volumn":"38.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.50","rise":"-0.51%","time":"03:45","volumn":"38.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.55","rise":"-0.47%","time":"03:46","volumn":"38.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.60","rise":"-0.44%","time":"03:47","volumn":"38.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.83","rise":"-0.29%","time":"03:48","volumn":"39.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.76","rise":"-0.33%","time":"03:49","volumn":"39.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.68","rise":"-0.39%","time":"03:50","volumn":"39.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.61","rise":"-0.43%","time":"03:51","volumn":"39.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.52","rise":"-0.49%","time":"03:52","volumn":"39.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.57","rise":"-0.46%","time":"03:53","volumn":"39.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.52","rise":"-0.49%","time":"03:54","volumn":"39.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.53","rise":"-0.48%","time":"03:55","volumn":"39.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.69","rise":"-0.38%","time":"03:56","volumn":"39.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.55","rise":"-0.47%","time":"03:57","volumn":"39.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.56","rise":"-0.46%","time":"03:58","volumn":"40.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.69","rise":"-0.38%","time":"03:59","volumn":"40.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"151.74","rise":"-0.35%","time":"04:00","volumn":"42.69\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"AMD[AMD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMD.html?from=360search","volume":"4269.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["211.38","181.95","152.53","123.10","93.67"]},"cyrate":{"o":["117.87%","87.54%","57.21%","26.88%","-3.45%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"97.02","rise":"0","time":"05\/10","volumn":"95.55\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"97.10","rise":"0.08%","time":"05\/11","volumn":"57.03\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"95.26","rise":"-1.81%","time":"05\/12","volumn":"53.81\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"97.40","rise":"0.39%","time":"05\/15","volumn":"51.67\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"101.48","rise":"4.60%","time":"05\/16","volumn":"90.57\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"103.75","rise":"6.94%","time":"05\/17","volumn":"75.21\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"107.93","rise":"11.25%","time":"05\/18","volumn":"73.52\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"105.82","rise":"9.07%","time":"05\/19","volumn":"67.86\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"108.00","rise":"11.32%","time":"05\/22","volumn":"65.37\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"108.12","rise":"11.44%","time":"05\/23","volumn":"73.06\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"108.27","rise":"11.60%","time":"05\/24","volumn":"65.56\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"120.35","rise":"24.05%","time":"05\/25","volumn":"108.42\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"127.03","rise":"30.93%","time":"05\/26","volumn":"92.85\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"125.27","rise":"29.12%","time":"05\/30","volumn":"98.82\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"118.21","rise":"21.84%","time":"05\/31","volumn":"87.47\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"119.47","rise":"23.14%","time":"06\/01","volumn":"65.98\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"117.86","rise":"21.48%","time":"06\/02","volumn":"52.34\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"117.93","rise":"21.55%","time":"06\/05","volumn":"52.58\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"124.23","rise":"28.05%","time":"06\/06","volumn":"75.17\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"117.83","rise":"21.45%","time":"06\/07","volumn":"81.67\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"121.05","rise":"24.77%","time":"06\/08","volumn":"65.20\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"124.92","rise":"28.76%","time":"06\/09","volumn":"75.08\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"129.19","rise":"33.16%","time":"06\/12","volumn":"85.46\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"124.53","rise":"28.35%","time":"06\/13","volumn":"132.34\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"127.33","rise":"31.24%","time":"06\/14","volumn":"95.78\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"124.24","rise":"28.06%","time":"06\/15","volumn":"85.51\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"120.08","rise":"23.77%","time":"06\/16","volumn":"81.92\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"118.93","rise":"22.58%","time":"06\/20","volumn":"58.80\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"112.11","rise":"15.55%","time":"06\/21","volumn":"82.77\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"110.70","rise":"14.10%","time":"06\/22","volumn":"70.68\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"110.01","rise":"13.39%","time":"06\/23","volumn":"73.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"107.51","rise":"10.81%","time":"06\/26","volumn":"68.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"110.39","rise":"13.78%","time":"06\/27","volumn":"58.85\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"110.17","rise":"13.55%","time":"06\/28","volumn":"67.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"111.24","rise":"14.66%","time":"06\/29","volumn":"58.31\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"113.91","rise":"17.41%","time":"06\/30","volumn":"53.34\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"115.82","rise":"19.38%","time":"07\/03","volumn":"31.86\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"113.95","rise":"17.45%","time":"07\/05","volumn":"49.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"113.48","rise":"16.97%","time":"07\/06","volumn":"42.37\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"113.17","rise":"16.65%","time":"07\/07","volumn":"37.15\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"113.58","rise":"17.07%","time":"07\/10","volumn":"49.28\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"111.32","rise":"14.74%","time":"07\/11","volumn":"59.86\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"114.58","rise":"18.10%","time":"07\/12","volumn":"57.95\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"115.92","rise":"19.48%","time":"07\/13","volumn":"49.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"115.94","rise":"19.50%","time":"07\/14","volumn":"91.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"118.32","rise":"21.95%","time":"07\/17","volumn":"68.54\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"117.93","rise":"21.55%","time":"07\/18","volumn":"57.93\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"116.43","rise":"20.01%","time":"07\/19","volumn":"70.25\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"110.25","rise":"13.64%","time":"07\/20","volumn":"76.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"110.95","rise":"14.36%","time":"07\/21","volumn":"76.80\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"110.61","rise":"14.01%","time":"07\/24","volumn":"45.60\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"113.00","rise":"16.47%","time":"07\/25","volumn":"44.87\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.09","rise":"13.47%","time":"07\/26","volumn":"51.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"111.10","rise":"14.51%","time":"07\/27","volumn":"70.57\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"112.96","rise":"16.43%","time":"07\/28","volumn":"55.48\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"114.40","rise":"17.91%","time":"07\/31","volumn":"54.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"117.60","rise":"21.21%","time":"08\/01","volumn":"95.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"109.35","rise":"12.71%","time":"08\/02","volumn":"173.24\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"113.15","rise":"16.63%","time":"08\/03","volumn":"90.68\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"115.82","rise":"19.38%","time":"08\/04","volumn":"83.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"116.81","rise":"20.40%","time":"08\/07","volumn":"65.80\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"113.23","rise":"16.71%","time":"08\/08","volumn":"54.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"110.47","rise":"13.86%","time":"08\/09","volumn":"56.20\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"110.23","rise":"13.62%","time":"08\/10","volumn":"57.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"107.57","rise":"10.87%","time":"08\/11","volumn":"55.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"111.98","rise":"15.42%","time":"08\/14","volumn":"57.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"111.35","rise":"14.77%","time":"08\/15","volumn":"53.77\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"107.19","rise":"10.48%","time":"08\/16","volumn":"53.34\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"104.44","rise":"7.65%","time":"08\/17","volumn":"58.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"105.45","rise":"8.69%","time":"08\/18","volumn":"59.89\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"108.22","rise":"11.54%","time":"08\/21","volumn":"49.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"105.66","rise":"8.91%","time":"08\/22","volumn":"47.31\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"109.43","rise":"12.79%","time":"08\/23","volumn":"54.39\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"101.80","rise":"4.93%","time":"08\/24","volumn":"109.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"102.25","rise":"5.39%","time":"08\/25","volumn":"74.75\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"102.61","rise":"5.76%","time":"08\/28","volumn":"55.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"105.92","rise":"9.17%","time":"08\/29","volumn":"50.81\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"106.59","rise":"9.86%","time":"08\/30","volumn":"54.83\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"105.72","rise":"8.97%","time":"08\/31","volumn":"58.89\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"109.45","rise":"12.81%","time":"09\/01","volumn":"54.82\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"110.78","rise":"14.18%","time":"09\/05","volumn":"66.02\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"109.28","rise":"12.64%","time":"09\/06","volumn":"47.72\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"106.59","rise":"9.86%","time":"09\/07","volumn":"49.05\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"106.09","rise":"9.35%","time":"09\/08","volumn":"46.24\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"105.32","rise":"8.55%","time":"09\/11","volumn":"50.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"105.31","rise":"8.54%","time":"09\/12","volumn":"44.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.71","rise":"11.02%","time":"09\/13","volumn":"44.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"106.63","rise":"9.91%","time":"09\/14","volumn":"45.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"101.49","rise":"4.61%","time":"09\/15","volumn":"71.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"102.37","rise":"5.51%","time":"09\/18","volumn":"49.04\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"101.61","rise":"4.73%","time":"09\/19","volumn":"41.68\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.34","rise":"3.42%","time":"09\/20","volumn":"55.14\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"96.11","rise":"-0.94%","time":"09\/21","volumn":"59.65\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"96.20","rise":"-0.85%","time":"09\/22","volumn":"52.13\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"97.38","rise":"0.37%","time":"09\/25","volumn":"43.15\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"95.96","rise":"-1.09%","time":"09\/26","volumn":"42.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"98.07","rise":"1.08%","time":"09\/27","volumn":"51.21\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"102.76","rise":"5.92%","time":"09\/28","volumn":"72.50\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"102.82","rise":"5.98%","time":"09\/29","volumn":"56.04\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"103.27","rise":"6.44%","time":"10\/02","volumn":"45.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"100.08","rise":"3.15%","time":"10\/03","volumn":"48.07\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"104.07","rise":"7.27%","time":"10\/04","volumn":"50.96\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"102.91","rise":"6.07%","time":"10\/05","volumn":"51.74\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"107.24","rise":"10.53%","time":"10\/06","volumn":"64.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.97","rise":"10.26%","time":"10\/09","volumn":"39.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.01","rise":"12.36%","time":"10\/10","volumn":"57.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"108.31","rise":"11.64%","time":"10\/11","volumn":"51.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.79","rise":"12.13%","time":"10\/12","volumn":"60.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"105.09","rise":"8.32%","time":"10\/13","volumn":"52.90\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"106.46","rise":"9.73%","time":"10\/16","volumn":"42.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"105.14","rise":"8.37%","time":"10\/17","volumn":"49.59\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.17","rise":"5.31%","time":"10\/18","volumn":"50.42\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"102.40","rise":"5.55%","time":"10\/19","volumn":"52.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.81","rise":"4.94%","time":"10\/20","volumn":"61.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"100.01","rise":"3.08%","time":"10\/23","volumn":"50.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"101.67","rise":"4.79%","time":"10\/24","volumn":"51.94\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"96.06","rise":"-0.99%","time":"10\/25","volumn":"53.31\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"93.67","rise":"-3.45%","time":"10\/26","volumn":"49.81\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.43","rise":"-0.61%","time":"10\/27","volumn":"52.43\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"96.18","rise":"-0.87%","time":"10\/30","volumn":"43.67\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"98.50","rise":"1.53%","time":"10\/31","volumn":"79.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"108.04","rise":"11.36%","time":"11\/01","volumn":"138.52\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.83","rise":"11.14%","time":"11\/02","volumn":"71.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"112.25","rise":"15.70%","time":"11\/03","volumn":"65.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.75","rise":"15.18%","time":"11\/06","volumn":"49.21\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"113.45","rise":"16.93%","time":"11\/07","volumn":"50.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"113.59","rise":"17.08%","time":"11\/08","volumn":"41.84\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"113.49","rise":"16.98%","time":"11\/09","volumn":"61.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"118.59","rise":"22.23%","time":"11\/10","volumn":"75.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"116.79","rise":"20.38%","time":"11\/13","volumn":"46.68\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"119.88","rise":"23.56%","time":"11\/14","volumn":"60.95\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"118.00","rise":"21.62%","time":"11\/15","volumn":"59.39\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"119.83","rise":"23.51%","time":"11\/16","volumn":"49.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"120.62","rise":"24.32%","time":"11\/17","volumn":"38.51\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.53","rise":"25.26%","time":"11\/20","volumn":"43.13\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"119.16","rise":"22.82%","time":"11\/21","volumn":"40.88\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"122.51","rise":"26.27%","time":"11\/22","volumn":"56.85\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.31","rise":"26.07%","time":"11\/24","volumn":"18.88\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"122.65","rise":"26.42%","time":"11\/27","volumn":"32.71\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"122.01","rise":"25.76%","time":"11\/28","volumn":"32.02\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"123.85","rise":"27.65%","time":"11\/29","volumn":"37.84\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"121.16","rise":"24.88%","time":"11\/30","volumn":"44.46\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"121.39","rise":"25.12%","time":"12\/01","volumn":"37.01\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"118.57","rise":"22.21%","time":"12\/04","volumn":"39.82\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"118.38","rise":"22.02%","time":"12\/05","volumn":"38.80\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"116.82","rise":"20.41%","time":"12\/06","volumn":"60.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.37","rise":"32.31%","time":"12\/07","volumn":"118.20\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"128.92","rise":"32.88%","time":"12\/08","volumn":"89.27\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.41","rise":"38.54%","time":"12\/11","volumn":"98.48\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"137.61","rise":"41.84%","time":"12\/12","volumn":"111.56\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"138.19","rise":"42.43%","time":"12\/13","volumn":"70.45\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"138.00","rise":"42.24%","time":"12\/14","volumn":"76.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"139.15","rise":"43.42%","time":"12\/15","volumn":"70.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"138.90","rise":"43.17%","time":"12\/18","volumn":"45.16\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"140.15","rise":"44.45%","time":"12\/19","volumn":"63.68\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"135.47","rise":"39.63%","time":"12\/20","volumn":"54.54\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"139.91","rise":"44.21%","time":"12\/21","volumn":"47.12\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.60","rise":"43.89%","time":"12\/22","volumn":"35.37\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"143.41","rise":"47.81%","time":"12\/26","volumn":"47.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"146.07","rise":"50.56%","time":"12\/27","volumn":"48.98\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"148.76","rise":"53.33%","time":"12\/28","volumn":"63.66\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"147.41","rise":"51.94%","time":"12\/29","volumn":"62.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.58","rise":"42.84%","time":"01\/02","volumn":"64.75\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.32","rise":"39.48%","time":"01\/03","volumn":"61.90\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"136.01","rise":"40.19%","time":"01\/04","volumn":"58.52\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"138.58","rise":"42.84%","time":"01\/05","volumn":"69.59\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"146.18","rise":"50.67%","time":"01\/08","volumn":"71.62\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"149.26","rise":"53.84%","time":"01\/09","volumn":"67.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"148.54","rise":"53.10%","time":"01\/10","volumn":"56.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"148.02","rise":"52.57%","time":"01\/11","volumn":"62.64\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"146.56","rise":"51.06%","time":"01\/12","volumn":"48.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"158.74","rise":"63.62%","time":"01\/16","volumn":"112.40\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.17","rise":"65.09%","time":"01\/17","volumn":"103.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.67","rise":"67.67%","time":"01\/18","volumn":"131.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"174.23","rise":"79.58%","time":"01\/19","volumn":"139.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"168.18","rise":"73.35%","time":"01\/22","volumn":"122.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"168.42","rise":"73.59%","time":"01\/23","volumn":"76.40\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"178.29","rise":"83.77%","time":"01\/24","volumn":"125.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"180.33","rise":"85.87%","time":"01\/25","volumn":"126.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"177.25","rise":"82.69%","time":"01\/26","volumn":"107.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"177.83","rise":"83.29%","time":"01\/29","volumn":"89.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"172.06","rise":"77.34%","time":"01\/30","volumn":"120.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.69","rise":"72.84%","time":"01\/31","volumn":"132.93\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.48","rise":"75.72%","time":"02\/01","volumn":"91.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"177.66","rise":"83.12%","time":"02\/02","volumn":"82.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"174.23","rise":"79.58%","time":"02\/05","volumn":"76.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"167.88","rise":"73.04%","time":"02\/06","volumn":"68.69\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.94","rise":"76.19%","time":"02\/07","volumn":"53.49\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.35","rise":"74.55%","time":"02\/08","volumn":"43.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"172.48","rise":"77.78%","time":"02\/09","volumn":"56.33\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"171.91","rise":"77.19%","time":"02\/12","volumn":"58.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"171.54","rise":"76.81%","time":"02\/13","volumn":"62.99\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"178.70","rise":"84.19%","time":"02\/14","volumn":"57.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"176.76","rise":"82.19%","time":"02\/15","volumn":"51.03\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"173.87","rise":"79.21%","time":"02\/16","volumn":"53.88\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"165.69","rise":"70.78%","time":"02\/20","volumn":"66.39\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"164.29","rise":"69.34%","time":"02\/21","volumn":"44.60\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"181.86","rise":"87.45%","time":"02\/22","volumn":"100.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"176.52","rise":"81.94%","time":"02\/23","volumn":"69.14\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"176.01","rise":"81.42%","time":"02\/26","volumn":"45.36\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"178.00","rise":"83.47%","time":"02\/27","volumn":"43.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"176.54","rise":"81.96%","time":"02\/28","volumn":"35.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"192.53","rise":"98.44%","time":"02\/29","volumn":"104.93\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"202.64","rise":"108.86%","time":"03\/01","volumn":"103.58\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"205.36","rise":"111.67%","time":"03\/04","volumn":"86.67\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"205.13","rise":"111.43%","time":"03\/05","volumn":"65.25\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"210.63","rise":"117.10%","time":"03\/06","volumn":"86.57\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"211.38","rise":"117.87%","time":"03\/07","volumn":"63.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"207.39","rise":"113.76%","time":"03\/08","volumn":"120.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"198.39","rise":"104.48%","time":"03\/11","volumn":"72.96\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"202.76","rise":"108.99%","time":"03\/12","volumn":"68.87\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"194.79","rise":"100.77%","time":"03\/13","volumn":"70.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"187.06","rise":"92.81%","time":"03\/14","volumn":"84.43\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"191.06","rise":"96.93%","time":"03\/15","volumn":"95.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.65","rise":"96.51%","time":"03\/18","volumn":"59.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"181.42","rise":"86.99%","time":"03\/19","volumn":"83.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"179.73","rise":"85.25%","time":"03\/20","volumn":"81.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.68","rise":"84.17%","time":"03\/21","volumn":"75.27\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"179.65","rise":"85.17%","time":"03\/22","volumn":"57.90\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"178.63","rise":"84.12%","time":"03\/25","volumn":"71.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"177.87","rise":"83.33%","time":"03\/26","volumn":"65.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.59","rise":"85.11%","time":"03\/27","volumn":"55.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.49","rise":"86.03%","time":"03\/28","volumn":"57.63\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"183.34","rise":"88.97%","time":"04\/01","volumn":"74.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"178.70","rise":"84.19%","time":"04\/02","volumn":"61.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"180.77","rise":"86.32%","time":"04\/03","volumn":"49.84\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"165.83","rise":"70.92%","time":"04\/04","volumn":"88.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"170.42","rise":"75.65%","time":"04\/05","volumn":"66.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.90","rise":"75.12%","time":"04\/08","volumn":"44.00\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.78","rise":"76.03%","time":"04\/09","volumn":"42.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.14","rise":"72.27%","time":"04\/10","volumn":"59.60\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"170.50","rise":"75.74%","time":"04\/11","volumn":"48.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"163.28","rise":"68.30%","time":"04\/12","volumn":"63.52\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.32","rise":"65.24%","time":"04\/15","volumn":"61.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"163.46","rise":"68.48%","time":"04\/16","volumn":"55.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"154.02","rise":"58.75%","time":"04\/17","volumn":"75.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"155.08","rise":"59.84%","time":"04\/18","volumn":"52.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.64","rise":"51.14%","time":"04\/19","volumn":"71.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.64","rise":"53.21%","time":"04\/22","volumn":"49.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"152.27","rise":"56.95%","time":"04\/23","volumn":"46.05\u4e07"}],"points":"240"}}