今日股市行情_股票行情_九方智投

{"amount":"9792.82\u4e07","changeAmount":"-2.58","close":"139.59","currentPrice":"137.01","currenttime":"2024-05-01 04:00:02","e":{"@attributes":{"datetime":"2024-05-01 04:00:02","e1":"137.01","e2":"-2.58","e3":"(-1.84%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/25","04\/26","04\/27","04\/29","04\/30"]},"cy":{"o":["139.68","138.31","136.93","135.56","134.19"]},"cyrate":{"o":["0.18%","-0.81%","-1.79%","-2.77%","-3.76%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.43","rise":"0","time":"02:35","volumn":"152.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.38","rise":"-0.03%","time":"02:40","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.40","rise":"-0.02%","time":"02:45","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.25","rise":"-0.13%","time":"02:50","volumn":"86.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.26","rise":"-0.12%","time":"02:55","volumn":"98.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.19","rise":"-0.17%","time":"03:00","volumn":"108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.96","rise":"-0.34%","time":"03:05","volumn":"112.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.99","rise":"-0.32%","time":"03:10","volumn":"112.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.17","rise":"-0.19%","time":"03:15","volumn":"193.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.26","rise":"-0.12%","time":"03:20","volumn":"238.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.25","rise":"-0.13%","time":"03:25","volumn":"238.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.20","rise":"-0.16%","time":"03:30","volumn":"262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.37","rise":"-0.04%","time":"03:35","volumn":"261.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.52","rise":"0.06%","time":"03:40","volumn":"328.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.37","rise":"-0.04%","time":"03:45","volumn":"349.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.63","rise":"0.14%","time":"03:50","volumn":"461.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.41","rise":"-0.01%","time":"03:55","volumn":"965.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.20","rise":"-0.16%","time":"04:00","volumn":"4615.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.51","rise":"-0.66%","time":"21:35","volumn":"357.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.79","rise":"-0.46%","time":"21:40","volumn":"380.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.42","rise":"-0.01%","time":"21:45","volumn":"136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.16","rise":"-0.19%","time":"21:50","volumn":"161.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.60","rise":"0.12%","time":"21:55","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"139.20","rise":"-0.16%","time":"22:00","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.80","rise":"-0.45%","time":"22:05","volumn":"108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.55","rise":"-0.63%","time":"22:10","volumn":"97.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.35","rise":"-0.77%","time":"22:15","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.42","rise":"-0.72%","time":"22:20","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.35","rise":"-0.77%","time":"22:25","volumn":"102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"138.20","rise":"-0.89%","time":"22:30","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.68","rise":"-1.26%","time":"22:35","volumn":"100.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.32","rise":"-1.51%","time":"22:40","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.60","rise":"-1.31%","time":"22:45","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.77","rise":"-1.19%","time":"22:50","volumn":"135.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.44","rise":"-1.43%","time":"22:55","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.44","rise":"-1.43%","time":"23:00","volumn":"107.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.51","rise":"-1.38%","time":"23:05","volumn":"85.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.35","rise":"-1.49%","time":"23:10","volumn":"60.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.03","rise":"-1.72%","time":"23:15","volumn":"387.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.10","rise":"-1.67%","time":"23:20","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.10","rise":"-1.67%","time":"23:25","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.16","rise":"-1.63%","time":"23:30","volumn":"113.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.12","rise":"-1.66%","time":"23:35","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.11","rise":"-1.66%","time":"23:40","volumn":"211.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"136.82","rise":"-1.87%","time":"23:45","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"136.93","rise":"-1.79%","time":"23:50","volumn":"473.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"136.48","rise":"-2.12%","time":"23:55","volumn":"236.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.56","rise":"-2.06%","time":"00:00","volumn":"224.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.81","rise":"-1.88%","time":"00:05","volumn":"106.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.71","rise":"-1.95%","time":"00:10","volumn":"53.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.62","rise":"-2.02%","time":"00:15","volumn":"121.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.66","rise":"-1.99%","time":"00:20","volumn":"98.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.50","rise":"-2.10%","time":"00:25","volumn":"145.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.60","rise":"-2.03%","time":"00:30","volumn":"74.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.62","rise":"-2.02%","time":"00:35","volumn":"108.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.31","rise":"-2.24%","time":"00:40","volumn":"207.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.35","rise":"-2.21%","time":"00:45","volumn":"204.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.40","rise":"-2.17%","time":"00:50","volumn":"128.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.58","rise":"-2.04%","time":"00:55","volumn":"320.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.46","rise":"-2.13%","time":"01:00","volumn":"143.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.63","rise":"-2.01%","time":"01:05","volumn":"117.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.52","rise":"-2.09%","time":"01:10","volumn":"139.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.91","rise":"-1.81%","time":"01:15","volumn":"181.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.96","rise":"-1.77%","time":"01:20","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.13","rise":"-1.65%","time":"01:25","volumn":"68.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.14","rise":"-1.64%","time":"01:30","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.34","rise":"-1.50%","time":"01:35","volumn":"189.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.39","rise":"-1.46%","time":"01:40","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.42","rise":"-1.44%","time":"01:45","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.52","rise":"-1.37%","time":"01:50","volumn":"53.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.49","rise":"-1.39%","time":"01:55","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.62","rise":"-1.30%","time":"02:00","volumn":"54.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.63","rise":"-1.29%","time":"02:05","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.65","rise":"-1.28%","time":"02:10","volumn":"374.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.28","rise":"-1.54%","time":"02:15","volumn":"185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.13","rise":"-1.65%","time":"02:20","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.30","rise":"-1.52%","time":"02:25","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.26","rise":"-1.56%","time":"02:30","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.16","rise":"-1.63%","time":"02:35","volumn":"129.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.26","rise":"-1.55%","time":"02:40","volumn":"106.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.24","rise":"-1.57%","time":"02:45","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.11","rise":"-1.66%","time":"02:50","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.07","rise":"-1.69%","time":"02:55","volumn":"164.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.37","rise":"-1.48%","time":"03:00","volumn":"72.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.23","rise":"-1.58%","time":"03:05","volumn":"131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.30","rise":"-1.53%","time":"03:10","volumn":"87.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.30","rise":"-1.53%","time":"03:15","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.23","rise":"-1.58%","time":"03:20","volumn":"116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.19","rise":"-1.61%","time":"03:25","volumn":"111.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.17","rise":"-1.62%","time":"03:30","volumn":"197.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.19","rise":"-1.61%","time":"03:35","volumn":"123.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.10","rise":"-1.67%","time":"03:40","volumn":"178.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.08","rise":"-1.69%","time":"03:45","volumn":"227.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.14","rise":"-1.64%","time":"03:50","volumn":"318.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.48","rise":"-1.40%","time":"03:55","volumn":"547.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"137.49","rise":"-1.39%","time":"04:00","volumn":"4470.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.76","rise":"-2.63%","time":"21:35","volumn":"212.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.69","rise":"-2.68%","time":"21:40","volumn":"94.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.79","rise":"-2.61%","time":"21:45","volumn":"75.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.58","rise":"-2.76%","time":"21:50","volumn":"98.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.39","rise":"-2.90%","time":"21:55","volumn":"85.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.55","rise":"-2.78%","time":"22:00","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.95","rise":"-3.21%","time":"22:05","volumn":"94.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.19","rise":"-3.04%","time":"22:10","volumn":"85.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.23","rise":"-3.02%","time":"22:15","volumn":"54.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.02","rise":"-3.16%","time":"22:20","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.02","rise":"-3.16%","time":"22:25","volumn":"83.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.01","rise":"-3.17%","time":"22:30","volumn":"404.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.66","rise":"-3.42%","time":"22:35","volumn":"91.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.75","rise":"-3.36%","time":"22:40","volumn":"74.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.50","rise":"-3.54%","time":"22:45","volumn":"185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.19","rise":"-3.76%","time":"22:50","volumn":"244.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.25","rise":"-3.72%","time":"22:55","volumn":"388.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.64","rise":"-3.44%","time":"23:00","volumn":"212.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.66","rise":"-3.42%","time":"23:05","volumn":"120.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.71","rise":"-3.39%","time":"23:10","volumn":"97.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.98","rise":"-3.19%","time":"23:15","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"134.92","rise":"-3.23%","time":"23:20","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.30","rise":"-2.96%","time":"23:25","volumn":"131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.40","rise":"-2.89%","time":"23:30","volumn":"48.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.32","rise":"-2.95%","time":"23:35","volumn":"138.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.47","rise":"-2.84%","time":"23:40","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.56","rise":"-2.78%","time":"23:45","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.66","rise":"-2.70%","time":"23:50","volumn":"67.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"135.68","rise":"-2.69%","time":"23:55","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.77","rise":"-2.62%","time":"00:00","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.98","rise":"-2.48%","time":"00:05","volumn":"87.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.96","rise":"-2.49%","time":"00:10","volumn":"57.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.85","rise":"-2.57%","time":"00:15","volumn":"79.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.96","rise":"-2.49%","time":"00:20","volumn":"54.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.08","rise":"-2.40%","time":"00:25","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.00","rise":"-2.46%","time":"00:30","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.95","rise":"-2.50%","time":"00:35","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.92","rise":"-2.52%","time":"00:40","volumn":"70.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.91","rise":"-2.53%","time":"00:45","volumn":"91.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.01","rise":"-2.45%","time":"00:50","volumn":"44.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.13","rise":"-2.37%","time":"00:55","volumn":"69.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.25","rise":"-2.28%","time":"01:00","volumn":"44.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.20","rise":"-2.32%","time":"01:05","volumn":"73.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.94","rise":"-2.50%","time":"01:10","volumn":"105.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.82","rise":"-2.59%","time":"01:15","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.72","rise":"-2.66%","time":"01:20","volumn":"66.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.69","rise":"-2.68%","time":"01:25","volumn":"84.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"135.83","rise":"-2.58%","time":"01:30","volumn":"46.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.01","rise":"-2.45%","time":"01:35","volumn":"59.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.20","rise":"-2.32%","time":"01:40","volumn":"56.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.31","rise":"-2.24%","time":"01:45","volumn":"40.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.42","rise":"-2.16%","time":"01:50","volumn":"39.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.70","rise":"-1.96%","time":"01:55","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.76","rise":"-1.91%","time":"02:00","volumn":"37.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.66","rise":"-1.98%","time":"02:05","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.72","rise":"-1.94%","time":"02:10","volumn":"41.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.57","rise":"-2.05%","time":"02:15","volumn":"39.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.75","rise":"-1.92%","time":"02:20","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.76","rise":"-1.91%","time":"02:25","volumn":"42.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.54","rise":"-2.07%","time":"02:30","volumn":"54.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.49","rise":"-2.11%","time":"02:35","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.51","rise":"-2.09%","time":"02:40","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.66","rise":"-1.99%","time":"02:45","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.54","rise":"-2.07%","time":"02:50","volumn":"44.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.62","rise":"-2.02%","time":"02:55","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.72","rise":"-1.94%","time":"03:00","volumn":"75.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.80","rise":"-1.89%","time":"03:05","volumn":"58.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.76","rise":"-1.91%","time":"03:10","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.79","rise":"-1.89%","time":"03:15","volumn":"42.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.00","rise":"-1.74%","time":"03:20","volumn":"70.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.97","rise":"-1.76%","time":"03:25","volumn":"70.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.02","rise":"-1.73%","time":"03:30","volumn":"104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.95","rise":"-1.78%","time":"03:35","volumn":"97.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.94","rise":"-1.79%","time":"03:40","volumn":"164.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.69","rise":"-1.97%","time":"03:45","volumn":"177.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.49","rise":"-2.11%","time":"03:50","volumn":"187.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.53","rise":"-2.08%","time":"03:55","volumn":"300.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.37","rise":"-2.19%","time":"04:00","volumn":"2439.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.23","rise":"-2.30%","time":"21:35","volumn":"521.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.84","rise":"-1.86%","time":"21:40","volumn":"77.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.99","rise":"-1.75%","time":"21:45","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.60","rise":"-2.03%","time":"21:50","volumn":"40.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"136.99","rise":"-1.75%","time":"21:55","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.00","rise":"-1.75%","time":"22:00","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.30","rise":"-1.53%","time":"22:05","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.15","rise":"-1.64%","time":"22:10","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.41","rise":"-1.45%","time":"22:15","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.57","rise":"-1.33%","time":"22:20","volumn":"71.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.49","rise":"-1.39%","time":"22:25","volumn":"43.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.62","rise":"-1.30%","time":"22:30","volumn":"108.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.76","rise":"-1.20%","time":"22:35","volumn":"58.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.74","rise":"-1.21%","time":"22:40","volumn":"71.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.51","rise":"-1.37%","time":"22:45","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.83","rise":"-1.15%","time":"22:50","volumn":"74.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"138.04","rise":"-1.00%","time":"22:55","volumn":"53.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"138.09","rise":"-0.96%","time":"23:00","volumn":"46.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"138.09","rise":"-0.96%","time":"23:05","volumn":"73.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.92","rise":"-1.08%","time":"23:10","volumn":"57.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.90","rise":"-1.10%","time":"23:15","volumn":"78.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"138.06","rise":"-0.98%","time":"23:20","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.94","rise":"-1.07%","time":"23:25","volumn":"46.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"138.02","rise":"-1.01%","time":"23:30","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.90","rise":"-1.10%","time":"23:35","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.92","rise":"-1.08%","time":"23:40","volumn":"64.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"138.11","rise":"-0.95%","time":"23:45","volumn":"99.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.95","rise":"-1.06%","time":"23:50","volumn":"66.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"138.12","rise":"-0.94%","time":"23:55","volumn":"42.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.25","rise":"-0.85%","time":"00:00","volumn":"52.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.15","rise":"-0.92%","time":"00:05","volumn":"34.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.02","rise":"-1.01%","time":"00:10","volumn":"47.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.16","rise":"-0.91%","time":"00:15","volumn":"21.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.10","rise":"-0.95%","time":"00:20","volumn":"42.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.84","rise":"-1.14%","time":"00:25","volumn":"62.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.88","rise":"-1.11%","time":"00:30","volumn":"26.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.86","rise":"-1.13%","time":"00:35","volumn":"43.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.94","rise":"-1.07%","time":"00:40","volumn":"42.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.91","rise":"-1.09%","time":"00:45","volumn":"53.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.95","rise":"-1.07%","time":"00:50","volumn":"25.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.04","rise":"-1.00%","time":"00:55","volumn":"32.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.12","rise":"-0.94%","time":"01:00","volumn":"57.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.16","rise":"-0.91%","time":"01:05","volumn":"48.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.18","rise":"-0.89%","time":"01:10","volumn":"30.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.25","rise":"-0.85%","time":"01:15","volumn":"24.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.12","rise":"-0.94%","time":"01:20","volumn":"44.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.16","rise":"-0.91%","time":"01:25","volumn":"25.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.13","rise":"-0.93%","time":"01:30","volumn":"25.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.04","rise":"-1.00%","time":"01:35","volumn":"40.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.91","rise":"-1.09%","time":"01:40","volumn":"50.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.88","rise":"-1.11%","time":"01:45","volumn":"46.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.00","rise":"-1.03%","time":"01:50","volumn":"31.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.13","rise":"-0.93%","time":"01:55","volumn":"31.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.04","rise":"-0.99%","time":"02:00","volumn":"49.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.05","rise":"-0.99%","time":"02:05","volumn":"25.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.12","rise":"-0.94%","time":"02:10","volumn":"49.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.12","rise":"-0.94%","time":"02:15","volumn":"38.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.15","rise":"-0.92%","time":"02:20","volumn":"55.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.08","rise":"-0.97%","time":"02:25","volumn":"39.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.25","rise":"-0.85%","time":"02:30","volumn":"52.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.12","rise":"-0.94%","time":"02:35","volumn":"42.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.07","rise":"-0.98%","time":"02:40","volumn":"58.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.10","rise":"-0.95%","time":"02:45","volumn":"29.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.19","rise":"-0.89%","time":"02:50","volumn":"35.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.18","rise":"-0.89%","time":"02:55","volumn":"56.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.30","rise":"-0.81%","time":"03:00","volumn":"52.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.24","rise":"-0.85%","time":"03:05","volumn":"60.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.14","rise":"-0.93%","time":"03:10","volumn":"44.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.10","rise":"-0.95%","time":"03:15","volumn":"44.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.15","rise":"-0.92%","time":"03:20","volumn":"65.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.04","rise":"-1.00%","time":"03:25","volumn":"65.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.15","rise":"-0.92%","time":"03:30","volumn":"74.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.05","rise":"-0.99%","time":"03:35","volumn":"69.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.97","rise":"-1.05%","time":"03:40","volumn":"115.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.83","rise":"-1.15%","time":"03:45","volumn":"144.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.96","rise":"-1.05%","time":"03:50","volumn":"93.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"138.04","rise":"-1.00%","time":"03:55","volumn":"197.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"137.74","rise":"-1.21%","time":"04:00","volumn":"2928.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.16","rise":"-0.20%","time":"21:35","volumn":"110.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.11","rise":"-0.23%","time":"21:40","volumn":"76.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.69","rise":"-0.53%","time":"21:45","volumn":"68.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.67","rise":"-0.55%","time":"21:50","volumn":"28.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.63","rise":"-0.57%","time":"21:55","volumn":"15.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.10","rise":"-0.95%","time":"22:00","volumn":"66.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.23","rise":"-0.86%","time":"22:05","volumn":"82.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.28","rise":"-0.82%","time":"22:10","volumn":"45.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.62","rise":"-0.58%","time":"22:15","volumn":"65.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.82","rise":"-0.44%","time":"22:20","volumn":"57.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.81","rise":"-0.44%","time":"22:25","volumn":"37.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.95","rise":"-0.34%","time":"22:30","volumn":"28.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.21","rise":"-0.16%","time":"22:35","volumn":"81.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.23","rise":"-0.14%","time":"22:40","volumn":"45.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.13","rise":"-0.22%","time":"22:45","volumn":"69.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.08","rise":"-0.25%","time":"22:50","volumn":"30.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.97","rise":"-0.33%","time":"22:55","volumn":"19.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.00","rise":"-0.30%","time":"23:00","volumn":"31.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.91","rise":"-0.37%","time":"23:05","volumn":"44.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.86","rise":"-0.41%","time":"23:10","volumn":"19.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.95","rise":"-0.34%","time":"23:15","volumn":"66.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"138.92","rise":"-0.37%","time":"23:20","volumn":"34.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.03","rise":"-0.29%","time":"23:25","volumn":"57.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.07","rise":"-0.26%","time":"23:30","volumn":"120.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.06","rise":"-0.26%","time":"23:35","volumn":"84.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.14","rise":"-0.21%","time":"23:40","volumn":"34.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.16","rise":"-0.19%","time":"23:45","volumn":"32.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.24","rise":"-0.14%","time":"23:50","volumn":"62.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.29","rise":"-0.10%","time":"23:55","volumn":"58.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.41","rise":"-0.01%","time":"00:00","volumn":"55.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.34","rise":"-0.07%","time":"00:05","volumn":"19.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.44","rise":"0.00%","time":"00:10","volumn":"19.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.47","rise":"0.03%","time":"00:15","volumn":"49.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.45","rise":"0.02%","time":"00:20","volumn":"38.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.46","rise":"0.02%","time":"00:25","volumn":"29.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.38","rise":"-0.03%","time":"00:30","volumn":"33.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"0.05%","time":"00:35","volumn":"69.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.49","rise":"0.04%","time":"00:40","volumn":"35.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.36","rise":"-0.05%","time":"00:45","volumn":"49.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.45","rise":"0.01%","time":"00:50","volumn":"40.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.36","rise":"-0.05%","time":"00:55","volumn":"55.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.63","rise":"0.15%","time":"01:00","volumn":"192.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.61","rise":"0.13%","time":"01:05","volumn":"222.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"0.05%","time":"01:10","volumn":"44.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.60","rise":"0.12%","time":"01:15","volumn":"56.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.66","rise":"0.16%","time":"01:20","volumn":"48.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.66","rise":"0.17%","time":"01:25","volumn":"40.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.68","rise":"0.18%","time":"01:30","volumn":"86.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.52","rise":"0.06%","time":"01:35","volumn":"51.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.40","rise":"-0.02%","time":"01:40","volumn":"61.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.44","rise":"0.01%","time":"01:45","volumn":"36.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.49","rise":"0.04%","time":"01:50","volumn":"65.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.41","rise":"-0.01%","time":"01:55","volumn":"68.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.42","rise":"-0.01%","time":"02:00","volumn":"55.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.39","rise":"-0.03%","time":"02:05","volumn":"78.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.39","rise":"-0.03%","time":"02:10","volumn":"51.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.56","rise":"0.09%","time":"02:15","volumn":"57.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.45","rise":"0.01%","time":"02:20","volumn":"52.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.39","rise":"-0.03%","time":"02:25","volumn":"27.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.46","rise":"0.02%","time":"02:30","volumn":"67.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.20","rise":"-0.16%","time":"02:35","volumn":"60.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.08","rise":"-0.25%","time":"02:40","volumn":"34.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.19","rise":"-0.17%","time":"02:45","volumn":"37.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.17","rise":"-0.19%","time":"02:50","volumn":"72.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.11%","time":"02:55","volumn":"64.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.23","rise":"-0.14%","time":"03:00","volumn":"57.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.85","rise":"-0.42%","time":"03:05","volumn":"61.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.81","rise":"-0.44%","time":"03:10","volumn":"46.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.87","rise":"-0.40%","time":"03:15","volumn":"53.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.98","rise":"-0.32%","time":"03:20","volumn":"93.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.98","rise":"-0.32%","time":"03:25","volumn":"70.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.88","rise":"-0.39%","time":"03:30","volumn":"68.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.93","rise":"-0.36%","time":"03:35","volumn":"67.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.76","rise":"-0.48%","time":"03:40","volumn":"73.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.82","rise":"-0.44%","time":"03:45","volumn":"76.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.84","rise":"-0.43%","time":"03:50","volumn":"117.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.11%","time":"03:55","volumn":"365.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.59","rise":"0.11%","time":"04:00","volumn":"2951.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.13","ratio":"-1.48%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"502.01","ratio":"-1.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"424.59","ratio":"-1.89%"}],"marketCapitalization":"401.53\u4ebf","maxPrice":"139.59","minPrice":"136.97","monthlyTendency":{"cx":{"o":["2024\/04\/02","2024\/04\/29"]},"cy":{"o":["147.40","143.66","139.92","136.18","132.44"]},"cyrate":{"o":["2.24%","-0.35%","-2.95%","-5.54%","-8.14%"]},"p":[{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"144.17","rise":"0","time":"04\/02","volumn":"1.38\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"143.73","rise":"-0.31%","time":"04\/03","volumn":"1.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"141.34","rise":"-1.96%","time":"04\/04","volumn":"1.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.12","rise":"-0.03%","time":"04\/05","volumn":"1.66\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"144.46","rise":"0.20%","time":"04\/08","volumn":"1.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"147.40","rise":"2.24%","time":"04\/09","volumn":"8736.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.16","rise":"-0.01%","time":"04\/10","volumn":"1.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.00","rise":"0.58%","time":"04\/11","volumn":"7201.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"140.73","rise":"-2.39%","time":"04\/12","volumn":"1.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.22","rise":"-2.74%","time":"04\/15","volumn":"1.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.80","rise":"-5.11%","time":"04\/16","volumn":"1.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.55","rise":"-6.67%","time":"04\/17","volumn":"2.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.44","rise":"-8.14%","time":"04\/18","volumn":"1.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.73","rise":"-7.94%","time":"04\/19","volumn":"1.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"133.91","rise":"-7.12%","time":"04\/22","volumn":"8505.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"139.20","rise":"-3.45%","time":"04\/23","volumn":"1.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.49","rise":"-4.63%","time":"04\/24","volumn":"1.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.37","rise":"-5.41%","time":"04\/25","volumn":"9407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.74","rise":"-4.46%","time":"04\/26","volumn":"7549.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.59","rise":"-3.18%","time":"04\/29","volumn":"7811.00"}],"points":"20"},"open":"138.47","priceChangeRatio":"-1.84%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5b89\u6377\u4f26\u79d1\u6280","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["139.59","138.94","138.30","137.66","137.01"]},"cyrate":{"o":["-0.00%","-0.46%","-0.92%","-1.38%","-1.84%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.01","rise":"-0.41%","time":"21:31","volumn":"88.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.23","rise":"-0.97%","time":"21:32","volumn":"90.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"137.75","rise":"-1.31%","time":"21:33","volumn":"107.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"137.75","rise":"-1.31%","time":"21:34","volumn":"116.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"137.75","rise":"-1.31%","time":"21:35","volumn":"128.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"137.75","rise":"-1.31%","time":"21:36","volumn":"129.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.36","rise":"-0.88%","time":"21:37","volumn":"153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.43","rise":"-0.83%","time":"21:38","volumn":"156.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.25","rise":"-0.96%","time":"21:39","volumn":"159.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.32","rise":"-0.91%","time":"21:40","volumn":"163.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.51","rise":"-0.77%","time":"21:41","volumn":"169.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.28","rise":"-0.94%","time":"21:42","volumn":"183.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.39","rise":"-0.86%","time":"21:43","volumn":"193.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.57","rise":"-0.73%","time":"21:44","volumn":"205.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.57","rise":"-0.73%","time":"21:45","volumn":"206.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.96","rise":"-0.45%","time":"21:46","volumn":"225.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.95","rise":"-0.46%","time":"21:47","volumn":"230.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.23%","time":"21:48","volumn":"244.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.23%","time":"21:49","volumn":"245.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.23%","time":"21:50","volumn":"249.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.30","rise":"-0.20%","time":"21:51","volumn":"250.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.37","rise":"-0.16%","time":"21:52","volumn":"267.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.37","rise":"-0.16%","time":"21:53","volumn":"280.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.23%","time":"21:54","volumn":"292.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.21","rise":"-0.27%","time":"21:55","volumn":"310.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.21","rise":"-0.27%","time":"21:56","volumn":"319.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.21","rise":"-0.27%","time":"21:57","volumn":"321.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.10","rise":"-0.35%","time":"21:58","volumn":"336.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.10","rise":"-0.35%","time":"21:59","volumn":"337.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.10","rise":"-0.35%","time":"22:00","volumn":"344.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.10","rise":"-0.35%","time":"22:01","volumn":"359.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.10","rise":"-0.35%","time":"22:02","volumn":"360.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.20","rise":"-0.28%","time":"22:03","volumn":"365.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.26","rise":"-0.23%","time":"22:04","volumn":"377.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.26","rise":"-0.23%","time":"22:05","volumn":"386.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.53","rise":"-0.04%","time":"22:06","volumn":"392.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.55","rise":"-0.03%","time":"22:07","volumn":"398.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.55","rise":"-0.03%","time":"22:08","volumn":"405.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.51","rise":"-0.06%","time":"22:09","volumn":"441.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.51","rise":"-0.06%","time":"22:10","volumn":"454.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.59","rise":"-0.00%","time":"22:11","volumn":"467.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.38","rise":"-0.15%","time":"22:12","volumn":"489.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.38","rise":"-0.15%","time":"22:13","volumn":"492.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.43","rise":"-0.12%","time":"22:14","volumn":"498.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.43","rise":"-0.12%","time":"22:15","volumn":"505.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.43","rise":"-0.12%","time":"22:16","volumn":"531.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"-0.06%","time":"22:17","volumn":"608.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"-0.06%","time":"22:18","volumn":"610.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"-0.06%","time":"22:19","volumn":"615.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"-0.06%","time":"22:20","volumn":"628.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"-0.06%","time":"22:21","volumn":"631.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.50","rise":"-0.06%","time":"22:22","volumn":"637.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.33","rise":"-0.19%","time":"22:23","volumn":"643.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.33","rise":"-0.19%","time":"22:24","volumn":"644.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.28","rise":"-0.22%","time":"22:25","volumn":"659.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.19","rise":"-0.29%","time":"22:26","volumn":"664.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.23%","time":"22:27","volumn":"672.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.27","rise":"-0.23%","time":"22:28","volumn":"676.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.23","rise":"-0.26%","time":"22:29","volumn":"679.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.23","rise":"-0.26%","time":"22:30","volumn":"685.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.23","rise":"-0.26%","time":"22:31","volumn":"701.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.00","rise":"-0.43%","time":"22:32","volumn":"706.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.07","rise":"-0.37%","time":"22:33","volumn":"722.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.07","rise":"-0.37%","time":"22:34","volumn":"723.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.87","rise":"-0.52%","time":"22:35","volumn":"729.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.04","rise":"-0.39%","time":"22:36","volumn":"750.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.25","rise":"-0.24%","time":"22:37","volumn":"772.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.19","rise":"-0.29%","time":"22:38","volumn":"785.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.08","rise":"-0.37%","time":"22:39","volumn":"807.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.12","rise":"-0.34%","time":"22:40","volumn":"829.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.06","rise":"-0.38%","time":"22:41","volumn":"831.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.25","rise":"-0.25%","time":"22:42","volumn":"846.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.31","rise":"-0.20%","time":"22:43","volumn":"856.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.31","rise":"-0.20%","time":"22:44","volumn":"862.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.38","rise":"-0.15%","time":"22:45","volumn":"870.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.35","rise":"-0.17%","time":"22:46","volumn":"882.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.44","rise":"-0.11%","time":"22:47","volumn":"903.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.45","rise":"-0.10%","time":"22:48","volumn":"907.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.38","rise":"-0.15%","time":"22:49","volumn":"921.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.38","rise":"-0.15%","time":"22:50","volumn":"923.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.32","rise":"-0.19%","time":"22:51","volumn":"945.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.32","rise":"-0.19%","time":"22:52","volumn":"954.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.32","rise":"-0.19%","time":"22:53","volumn":"959.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.32","rise":"-0.19%","time":"22:54","volumn":"964.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.24","rise":"-0.25%","time":"22:55","volumn":"974.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.32","rise":"-0.19%","time":"22:56","volumn":"978.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.18","rise":"-0.29%","time":"22:57","volumn":"992.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.26","rise":"-0.23%","time":"22:58","volumn":"1002.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.26","rise":"-0.23%","time":"22:59","volumn":"1005.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.33","rise":"-0.19%","time":"23:00","volumn":"1013.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.13","rise":"-0.33%","time":"23:01","volumn":"1026.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.20","rise":"-0.28%","time":"23:02","volumn":"1051.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.20","rise":"-0.28%","time":"23:03","volumn":"1052.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.13","rise":"-0.33%","time":"23:04","volumn":"1064.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.07","rise":"-0.37%","time":"23:05","volumn":"1076.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.98","rise":"-0.44%","time":"23:06","volumn":"1082.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"139.02","rise":"-0.41%","time":"23:07","volumn":"1086.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.97","rise":"-0.45%","time":"23:08","volumn":"1092.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.88","rise":"-0.51%","time":"23:09","volumn":"1135.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.81","rise":"-0.56%","time":"23:10","volumn":"1144.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.84","rise":"-0.54%","time":"23:11","volumn":"1148.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.81","rise":"-0.56%","time":"23:12","volumn":"1167.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.81","rise":"-0.56%","time":"23:13","volumn":"1176.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.81","rise":"-0.56%","time":"23:14","volumn":"1178.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.68","rise":"-0.65%","time":"23:15","volumn":"1191.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.63","rise":"-0.69%","time":"23:16","volumn":"1195.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.76","rise":"-0.59%","time":"23:17","volumn":"1220.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.76","rise":"-0.59%","time":"23:18","volumn":"1220.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.76","rise":"-0.59%","time":"23:19","volumn":"1225.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.63","rise":"-0.69%","time":"23:20","volumn":"1236.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.78","rise":"-0.58%","time":"23:21","volumn":"1278.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.79","rise":"-0.57%","time":"23:22","volumn":"1281.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.88","rise":"-0.51%","time":"23:23","volumn":"1302.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.88","rise":"-0.51%","time":"23:24","volumn":"1313.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.88","rise":"-0.51%","time":"23:25","volumn":"1319.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.81","rise":"-0.56%","time":"23:26","volumn":"1325.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.81","rise":"-0.56%","time":"23:27","volumn":"1328.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.68","rise":"-0.65%","time":"23:28","volumn":"1350.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.70","rise":"-0.64%","time":"23:29","volumn":"1364.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.68","rise":"-0.65%","time":"23:30","volumn":"1378.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.74","rise":"-0.61%","time":"23:31","volumn":"1391.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.74","rise":"-0.61%","time":"23:32","volumn":"1407.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.62","rise":"-0.69%","time":"23:33","volumn":"1426.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.64","rise":"-0.68%","time":"23:34","volumn":"1432.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.61","rise":"-0.70%","time":"23:35","volumn":"1449.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.65","rise":"-0.67%","time":"23:36","volumn":"1461.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.61","rise":"-0.70%","time":"23:37","volumn":"1470.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.61","rise":"-0.70%","time":"23:38","volumn":"1473.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.66","rise":"-0.67%","time":"23:39","volumn":"1481.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.69","rise":"-0.64%","time":"23:40","volumn":"1494.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.74","rise":"-0.61%","time":"23:41","volumn":"1502.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.63","rise":"-0.69%","time":"23:42","volumn":"1507.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.58","rise":"-0.72%","time":"23:43","volumn":"1523.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.54","rise":"-0.75%","time":"23:44","volumn":"1530.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.55","rise":"-0.74%","time":"23:45","volumn":"1542.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.58","rise":"-0.72%","time":"23:46","volumn":"1550.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.58","rise":"-0.72%","time":"23:47","volumn":"1553.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.52","rise":"-0.77%","time":"23:48","volumn":"1564.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.52","rise":"-0.77%","time":"23:49","volumn":"1569.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.54","rise":"-0.75%","time":"23:50","volumn":"1578.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.50","rise":"-0.78%","time":"23:51","volumn":"1591.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.52","rise":"-0.76%","time":"23:52","volumn":"1604.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.40","rise":"-0.85%","time":"23:53","volumn":"1619.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.33","rise":"-0.90%","time":"23:54","volumn":"1642.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.33","rise":"-0.90%","time":"23:55","volumn":"1651.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.33","rise":"-0.90%","time":"23:56","volumn":"1653.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.35","rise":"-0.89%","time":"23:57","volumn":"1669.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.34","rise":"-0.90%","time":"23:58","volumn":"1681.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"138.39","rise":"-0.86%","time":"23:59","volumn":"1689.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.48","rise":"-0.80%","time":"00:00","volumn":"1703.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.38","rise":"-0.87%","time":"00:01","volumn":"1712.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.25","rise":"-0.96%","time":"00:02","volumn":"1723.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.33","rise":"-0.90%","time":"00:03","volumn":"1727.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.35","rise":"-0.89%","time":"00:04","volumn":"1736.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.39","rise":"-0.86%","time":"00:05","volumn":"1747.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.29","rise":"-0.93%","time":"00:06","volumn":"1757.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.29","rise":"-0.93%","time":"00:07","volumn":"1765.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.27","rise":"-0.95%","time":"00:08","volumn":"1768.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.20","rise":"-1.00%","time":"00:09","volumn":"1771.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.14","rise":"-1.04%","time":"00:10","volumn":"1781.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.09","rise":"-1.07%","time":"00:11","volumn":"1786.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.11","rise":"-1.06%","time":"00:12","volumn":"1812.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.11","rise":"-1.06%","time":"00:13","volumn":"1817.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.11","rise":"-1.06%","time":"00:14","volumn":"1836.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.12","rise":"-1.05%","time":"00:15","volumn":"1840.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.05","rise":"-1.10%","time":"00:16","volumn":"1850.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.02","rise":"-1.12%","time":"00:17","volumn":"1872.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.02","rise":"-1.12%","time":"00:18","volumn":"1873.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.92","rise":"-1.20%","time":"00:19","volumn":"1881.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.09","rise":"-1.07%","time":"00:20","volumn":"1910.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.18","rise":"-1.01%","time":"00:21","volumn":"1919.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.23","rise":"-0.98%","time":"00:22","volumn":"1921.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.24","rise":"-0.97%","time":"00:23","volumn":"1927.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.23","rise":"-0.97%","time":"00:24","volumn":"1945.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.23","rise":"-0.97%","time":"00:25","volumn":"1946.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.23","rise":"-0.97%","time":"00:26","volumn":"1950.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.26","rise":"-0.95%","time":"00:27","volumn":"1955.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.25","rise":"-0.96%","time":"00:28","volumn":"1958.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.26","rise":"-0.95%","time":"00:29","volumn":"1965.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.26","rise":"-0.95%","time":"00:30","volumn":"1969.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.13","rise":"-1.05%","time":"00:31","volumn":"1985.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.15","rise":"-1.03%","time":"00:32","volumn":"1991.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.03","rise":"-1.11%","time":"00:33","volumn":"2009.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"138.04","rise":"-1.11%","time":"00:34","volumn":"2028.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.97","rise":"-1.16%","time":"00:35","volumn":"2040.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"-1.20%","time":"00:36","volumn":"2051.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"-1.20%","time":"00:37","volumn":"2054.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"-1.20%","time":"00:38","volumn":"2058.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"-1.20%","time":"00:39","volumn":"2061.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.87","rise":"-1.23%","time":"00:40","volumn":"2089.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.85","rise":"-1.25%","time":"00:41","volumn":"2100.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.85","rise":"-1.25%","time":"00:42","volumn":"2106.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.85","rise":"-1.25%","time":"00:43","volumn":"2115.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.74","rise":"-1.33%","time":"00:44","volumn":"2127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.74","rise":"-1.33%","time":"00:45","volumn":"2143.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.74","rise":"-1.33%","time":"00:46","volumn":"2146.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"00:47","volumn":"2150.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"00:48","volumn":"2153.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.73","rise":"-1.33%","time":"00:49","volumn":"2160.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.73","rise":"-1.33%","time":"00:50","volumn":"2169.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.75","rise":"-1.32%","time":"00:51","volumn":"2180.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.70","rise":"-1.35%","time":"00:52","volumn":"2195.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.70","rise":"-1.35%","time":"00:53","volumn":"2199.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.66","rise":"-1.38%","time":"00:54","volumn":"2216.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.69","rise":"-1.36%","time":"00:55","volumn":"2229.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.66","rise":"-1.38%","time":"00:56","volumn":"2233.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.68","rise":"-1.37%","time":"00:57","volumn":"2278.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.74","rise":"-1.33%","time":"00:58","volumn":"2283.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.73","rise":"-1.34%","time":"00:59","volumn":"2300.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"01:00","volumn":"2316.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.66","rise":"-1.38%","time":"01:01","volumn":"2323.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.69","rise":"-1.36%","time":"01:02","volumn":"2334.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"01:03","volumn":"2343.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.73","rise":"-1.33%","time":"01:04","volumn":"2347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.73","rise":"-1.33%","time":"01:05","volumn":"2357.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.62","rise":"-1.41%","time":"01:06","volumn":"2365.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.59","rise":"-1.43%","time":"01:07","volumn":"2378.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.59","rise":"-1.43%","time":"01:08","volumn":"2382.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.79","rise":"-1.29%","time":"01:09","volumn":"2388.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.79","rise":"-1.29%","time":"01:10","volumn":"2394.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.79","rise":"-1.29%","time":"01:11","volumn":"2397.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.77","rise":"-1.30%","time":"01:12","volumn":"2404.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.67","rise":"-1.38%","time":"01:13","volumn":"2414.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.67","rise":"-1.38%","time":"01:14","volumn":"2420.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"01:15","volumn":"2431.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"01:16","volumn":"2441.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"01:17","volumn":"2447.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.71","rise":"-1.35%","time":"01:18","volumn":"2451.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.69","rise":"-1.36%","time":"01:19","volumn":"2457.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.76","rise":"-1.31%","time":"01:20","volumn":"2464.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.77","rise":"-1.30%","time":"01:21","volumn":"2474.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.81","rise":"-1.27%","time":"01:22","volumn":"2486.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.83","rise":"-1.26%","time":"01:23","volumn":"2493.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.83","rise":"-1.26%","time":"01:24","volumn":"2496.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.81","rise":"-1.28%","time":"01:25","volumn":"2503.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.84","rise":"-1.26%","time":"01:26","volumn":"2507.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.84","rise":"-1.25%","time":"01:27","volumn":"2515.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.84","rise":"-1.25%","time":"01:28","volumn":"2530.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.81","rise":"-1.28%","time":"01:29","volumn":"2536.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.75","rise":"-1.32%","time":"01:30","volumn":"2539.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.67","rise":"-1.38%","time":"01:31","volumn":"2547.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.74","rise":"-1.33%","time":"01:32","volumn":"2564.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.71","rise":"-1.35%","time":"01:33","volumn":"2574.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.67","rise":"-1.38%","time":"01:34","volumn":"2604.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.65","rise":"-1.39%","time":"01:35","volumn":"2611.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"01:36","volumn":"2623.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.56","rise":"-1.45%","time":"01:37","volumn":"2641.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.60","rise":"-1.42%","time":"01:38","volumn":"2653.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.63","rise":"-1.40%","time":"01:39","volumn":"2664.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.69","rise":"-1.36%","time":"01:40","volumn":"2671.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.75","rise":"-1.32%","time":"01:41","volumn":"2682.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.50","rise":"-1.50%","time":"01:42","volumn":"2696.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.51","rise":"-1.49%","time":"01:43","volumn":"2707.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.57","rise":"-1.45%","time":"01:44","volumn":"2747.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.56","rise":"-1.45%","time":"01:45","volumn":"2751.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.58","rise":"-1.44%","time":"01:46","volumn":"2759.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.65","rise":"-1.39%","time":"01:47","volumn":"2763.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.71","rise":"-1.35%","time":"01:48","volumn":"2774.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.70","rise":"-1.35%","time":"01:49","volumn":"2784.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.76","rise":"-1.31%","time":"01:50","volumn":"2796.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.76","rise":"-1.31%","time":"01:51","volumn":"2812.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.78","rise":"-1.30%","time":"01:52","volumn":"2824.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.82","rise":"-1.27%","time":"01:53","volumn":"2844.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.90","rise":"-1.21%","time":"01:54","volumn":"2860.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.90","rise":"-1.21%","time":"01:55","volumn":"2866.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.88","rise":"-1.22%","time":"01:56","volumn":"2888.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.84","rise":"-1.25%","time":"01:57","volumn":"2905.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.84","rise":"-1.25%","time":"01:58","volumn":"2906.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.83","rise":"-1.26%","time":"01:59","volumn":"2914.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.83","rise":"-1.26%","time":"02:00","volumn":"2922.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"-1.20%","time":"02:01","volumn":"2939.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.93","rise":"-1.19%","time":"02:02","volumn":"2947.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.93","rise":"-1.19%","time":"02:03","volumn":"2950.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.88","rise":"-1.23%","time":"02:04","volumn":"2958.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"-1.21%","time":"02:05","volumn":"2972.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.78","rise":"-1.30%","time":"02:06","volumn":"2988.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.71","rise":"-1.35%","time":"02:07","volumn":"3013.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.77","rise":"-1.30%","time":"02:08","volumn":"3021.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.69","rise":"-1.36%","time":"02:09","volumn":"3035.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.63","rise":"-1.40%","time":"02:10","volumn":"3043.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.82","rise":"-1.26%","time":"02:11","volumn":"3326.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.89","rise":"-1.22%","time":"02:12","volumn":"3347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.84","rise":"-1.25%","time":"02:13","volumn":"3361.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.83","rise":"-1.26%","time":"02:14","volumn":"3366.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.83","rise":"-1.26%","time":"02:15","volumn":"3371.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.79","rise":"-1.29%","time":"02:16","volumn":"3383.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.75","rise":"-1.31%","time":"02:17","volumn":"3391.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.70","rise":"-1.35%","time":"02:18","volumn":"3400.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.65","rise":"-1.39%","time":"02:19","volumn":"3407.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.70","rise":"-1.35%","time":"02:20","volumn":"3426.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.70","rise":"-1.35%","time":"02:21","volumn":"3431.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.69","rise":"-1.36%","time":"02:22","volumn":"3436.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"02:23","volumn":"3456.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.92","rise":"-1.20%","time":"02:24","volumn":"3479.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.91","rise":"-1.20%","time":"02:25","volumn":"3525.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.80","rise":"-1.28%","time":"02:26","volumn":"3559.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.64","rise":"-1.40%","time":"02:27","volumn":"3576.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.61","rise":"-1.42%","time":"02:28","volumn":"3661.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.51","rise":"-1.49%","time":"02:29","volumn":"3676.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.46","rise":"-1.53%","time":"02:30","volumn":"3681.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.46","rise":"-1.53%","time":"02:31","volumn":"3687.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.54","rise":"-1.47%","time":"02:32","volumn":"3703.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.54","rise":"-1.47%","time":"02:33","volumn":"3732.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.63","rise":"-1.40%","time":"02:34","volumn":"3755.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.61","rise":"-1.42%","time":"02:35","volumn":"3761.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.68","rise":"-1.37%","time":"02:36","volumn":"3774.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.66","rise":"-1.38%","time":"02:37","volumn":"3803.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.68","rise":"-1.37%","time":"02:38","volumn":"3850.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.72","rise":"-1.34%","time":"02:39","volumn":"3855.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.78","rise":"-1.30%","time":"02:40","volumn":"3895.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.74","rise":"-1.33%","time":"02:41","volumn":"3905.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.75","rise":"-1.32%","time":"02:42","volumn":"3921.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.80","rise":"-1.28%","time":"02:43","volumn":"3924.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.71","rise":"-1.35%","time":"02:44","volumn":"3940.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.66","rise":"-1.39%","time":"02:45","volumn":"3955.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.66","rise":"-1.39%","time":"02:46","volumn":"3968.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.65","rise":"-1.39%","time":"02:47","volumn":"3976.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.59","rise":"-1.44%","time":"02:48","volumn":"3980.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.54","rise":"-1.47%","time":"02:49","volumn":"3986.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.45","rise":"-1.53%","time":"02:50","volumn":"4003.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.36","rise":"-1.60%","time":"02:51","volumn":"4026.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.41","rise":"-1.56%","time":"02:52","volumn":"4042.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.38","rise":"-1.58%","time":"02:53","volumn":"4062.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.38","rise":"-1.58%","time":"02:54","volumn":"4064.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"02:55","volumn":"4139.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.47","rise":"-1.52%","time":"02:56","volumn":"4170.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.44","rise":"-1.54%","time":"02:57","volumn":"4177.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.41","rise":"-1.56%","time":"02:58","volumn":"4186.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.42","rise":"-1.55%","time":"02:59","volumn":"4197.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.51","rise":"-1.49%","time":"03:00","volumn":"4216.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.58","rise":"-1.44%","time":"03:01","volumn":"4238.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.60","rise":"-1.42%","time":"03:02","volumn":"4269.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.61","rise":"-1.42%","time":"03:03","volumn":"4284.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.61","rise":"-1.42%","time":"03:04","volumn":"4288.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.61","rise":"-1.42%","time":"03:05","volumn":"4290.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.63","rise":"-1.40%","time":"03:06","volumn":"4314.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"03:07","volumn":"4326.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.57","rise":"-1.45%","time":"03:08","volumn":"4348.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.53","rise":"-1.48%","time":"03:09","volumn":"4364.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.56","rise":"-1.45%","time":"03:10","volumn":"4383.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"03:11","volumn":"4411.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"03:12","volumn":"4416.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"03:13","volumn":"4421.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"03:14","volumn":"4422.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.55","rise":"-1.46%","time":"03:15","volumn":"4439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.40","rise":"-1.57%","time":"03:16","volumn":"4459.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.43","rise":"-1.55%","time":"03:17","volumn":"4488.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.37","rise":"-1.59%","time":"03:18","volumn":"4506.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.31","rise":"-1.63%","time":"03:19","volumn":"4515.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.36","rise":"-1.60%","time":"03:20","volumn":"4548.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.37","rise":"-1.59%","time":"03:21","volumn":"4559.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.40","rise":"-1.57%","time":"03:22","volumn":"4586.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.29","rise":"-1.65%","time":"03:23","volumn":"4591.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.27","rise":"-1.66%","time":"03:24","volumn":"4602.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.29","rise":"-1.65%","time":"03:25","volumn":"4615.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.37","rise":"-1.59%","time":"03:26","volumn":"4643.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.34","rise":"-1.61%","time":"03:27","volumn":"4653.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.44","rise":"-1.54%","time":"03:28","volumn":"4671.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.41","rise":"-1.56%","time":"03:29","volumn":"4688.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.41","rise":"-1.56%","time":"03:30","volumn":"4691.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.40","rise":"-1.57%","time":"03:31","volumn":"4740.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.41","rise":"-1.56%","time":"03:32","volumn":"4764.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.47","rise":"-1.52%","time":"03:33","volumn":"4811.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.48","rise":"-1.51%","time":"03:34","volumn":"4823.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.47","rise":"-1.52%","time":"03:35","volumn":"4841.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.38","rise":"-1.58%","time":"03:36","volumn":"4871.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.40","rise":"-1.57%","time":"03:37","volumn":"4895.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.34","rise":"-1.62%","time":"03:38","volumn":"4920.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.34","rise":"-1.62%","time":"03:39","volumn":"4930.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.28","rise":"-1.65%","time":"03:40","volumn":"4949.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.20","rise":"-1.71%","time":"03:41","volumn":"4964.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.18","rise":"-1.73%","time":"03:42","volumn":"5029.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.28","rise":"-1.65%","time":"03:43","volumn":"5083.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.28","rise":"-1.65%","time":"03:44","volumn":"5107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.27","rise":"-1.66%","time":"03:45","volumn":"5115.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.25","rise":"-1.68%","time":"03:46","volumn":"5167.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.19","rise":"-1.72%","time":"03:47","volumn":"5194.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.21","rise":"-1.70%","time":"03:48","volumn":"5247.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.29","rise":"-1.65%","time":"03:49","volumn":"5289.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.33","rise":"-1.62%","time":"03:50","volumn":"5318.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.42","rise":"-1.55%","time":"03:51","volumn":"5403.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.34","rise":"-1.61%","time":"03:52","volumn":"5477.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.23","rise":"-1.69%","time":"03:53","volumn":"5556.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.23","rise":"-1.69%","time":"03:54","volumn":"5649.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.25","rise":"-1.68%","time":"03:55","volumn":"5778.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.27","rise":"-1.66%","time":"03:56","volumn":"5905.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.38","rise":"-1.58%","time":"03:57","volumn":"6089.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.21","rise":"-1.70%","time":"03:58","volumn":"6347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.12","rise":"-1.77%","time":"03:59","volumn":"6589.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"137.01","rise":"-1.84%","time":"04:00","volumn":"7103.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5b89\u6377\u4f26\u79d1\u6280[A]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_A.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/A.html?from=360search","volume":"71.04\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/16","2024\/04\/29"]},"cy":{"o":["149.07","136.98","124.89","112.79","100.70"]},"cyrate":{"o":["18.91%","9.26%","-0.38%","-10.03%","-19.68%"]},"p":[{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"125.37","rise":"0","time":"05\/16","volumn":"1.19\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"126.85","rise":"1.18%","time":"05\/17","volumn":"1.97\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"128.22","rise":"2.27%","time":"05\/18","volumn":"1.64\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"127.95","rise":"2.06%","time":"05\/19","volumn":"1.48\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"128.17","rise":"2.23%","time":"05\/22","volumn":"1.76\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"127.72","rise":"1.87%","time":"05\/23","volumn":"2.78\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"120.07","rise":"-4.23%","time":"05\/24","volumn":"6.84\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"118.57","rise":"-5.42%","time":"05\/25","volumn":"3.22\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"119.50","rise":"-4.68%","time":"05\/26","volumn":"2.09\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"116.81","rise":"-6.83%","time":"05\/30","volumn":"2.09\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"114.75","rise":"-8.47%","time":"05\/31","volumn":"4.00\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"115.34","rise":"-8.00%","time":"06\/01","volumn":"3.97\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"117.30","rise":"-6.44%","time":"06\/02","volumn":"3.26\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"117.43","rise":"-6.33%","time":"06\/05","volumn":"1.99\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"116.52","rise":"-7.06%","time":"06\/06","volumn":"1.76\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"115.67","rise":"-7.74%","time":"06\/07","volumn":"3.64\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"113.77","rise":"-9.25%","time":"06\/08","volumn":"2.56\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"114.87","rise":"-8.38%","time":"06\/09","volumn":"1.98\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"117.62","rise":"-6.18%","time":"06\/12","volumn":"2.75\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"118.58","rise":"-5.42%","time":"06\/13","volumn":"2.50\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"118.48","rise":"-5.50%","time":"06\/14","volumn":"2.66\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"120.31","rise":"-4.04%","time":"06\/15","volumn":"1.79\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"120.21","rise":"-4.12%","time":"06\/16","volumn":"3.94\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"117.24","rise":"-6.48%","time":"06\/20","volumn":"2.11\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"117.41","rise":"-6.35%","time":"06\/21","volumn":"1.39\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"117.76","rise":"-6.07%","time":"06\/22","volumn":"1.74\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"118.50","rise":"-5.48%","time":"06\/23","volumn":"2.63\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"117.45","rise":"-6.32%","time":"06\/26","volumn":"1.67\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"116.12","rise":"-7.38%","time":"06\/27","volumn":"2.33\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"115.45","rise":"-7.91%","time":"06\/28","volumn":"2.20\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"117.13","rise":"-6.57%","time":"06\/29","volumn":"1.89\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"119.55","rise":"-4.64%","time":"06\/30","volumn":"2.49\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"118.62","rise":"-5.38%","time":"07\/03","volumn":"9962.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"118.80","rise":"-5.24%","time":"07\/05","volumn":"1.25\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"117.73","rise":"-6.09%","time":"07\/06","volumn":"1.63\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"116.30","rise":"-7.23%","time":"07\/07","volumn":"1.49\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"117.66","rise":"-6.15%","time":"07\/10","volumn":"1.89\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"117.78","rise":"-6.05%","time":"07\/11","volumn":"1.10\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"119.30","rise":"-4.84%","time":"07\/12","volumn":"1.60\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"118.65","rise":"-5.36%","time":"07\/13","volumn":"1.23\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"119.05","rise":"-5.04%","time":"07\/14","volumn":"1.23\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"117.55","rise":"-6.23%","time":"07\/17","volumn":"1.12\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"118.86","rise":"-5.19%","time":"07\/18","volumn":"1.36\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"122.38","rise":"-2.38%","time":"07\/19","volumn":"2.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"123.85","rise":"-1.21%","time":"07\/20","volumn":"2.28\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"126.92","rise":"1.24%","time":"07\/21","volumn":"3.92\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"127.02","rise":"1.32%","time":"07\/24","volumn":"2.00\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"126.61","rise":"0.99%","time":"07\/25","volumn":"2.20\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"127.77","rise":"1.92%","time":"07\/26","volumn":"2.51\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"125.96","rise":"0.47%","time":"07\/27","volumn":"2.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"125.35","rise":"-0.01%","time":"07\/28","volumn":"3.14\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"121.07","rise":"-3.43%","time":"07\/31","volumn":"2.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"121.78","rise":"-2.86%","time":"08\/01","volumn":"1.65\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"127.01","rise":"1.31%","time":"08\/02","volumn":"2.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"124.35","rise":"-0.81%","time":"08\/03","volumn":"1.74\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"125.60","rise":"0.19%","time":"08\/04","volumn":"1.82\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"125.81","rise":"0.35%","time":"08\/07","volumn":"1.49\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"127.65","rise":"1.82%","time":"08\/08","volumn":"2.53\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"126.93","rise":"1.25%","time":"08\/09","volumn":"1.79\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"126.95","rise":"1.26%","time":"08\/10","volumn":"1.52\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"126.16","rise":"0.63%","time":"08\/11","volumn":"1.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"125.95","rise":"0.47%","time":"08\/14","volumn":"1.58\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"124.95","rise":"-0.33%","time":"08\/15","volumn":"2.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"120.66","rise":"-3.75%","time":"08\/16","volumn":"3.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"120.15","rise":"-4.16%","time":"08\/17","volumn":"2.18\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"118.55","rise":"-5.44%","time":"08\/18","volumn":"1.80\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"118.16","rise":"-5.75%","time":"08\/21","volumn":"2.25\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"116.94","rise":"-6.72%","time":"08\/22","volumn":"1.42\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"118.43","rise":"-5.53%","time":"08\/23","volumn":"1.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"118.79","rise":"-5.24%","time":"08\/24","volumn":"2.05\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"118.98","rise":"-5.09%","time":"08\/25","volumn":"1.27\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"119.22","rise":"-4.90%","time":"08\/28","volumn":"1.05\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"121.32","rise":"-3.23%","time":"08\/29","volumn":"8383.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"121.98","rise":"-2.70%","time":"08\/30","volumn":"1.16\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"120.37","rise":"-3.98%","time":"08\/31","volumn":"2.88\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"121.21","rise":"-3.31%","time":"09\/01","volumn":"8406.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"118.03","rise":"-5.85%","time":"09\/05","volumn":"1.27\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"117.24","rise":"-6.48%","time":"09\/06","volumn":"1.67\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"115.56","rise":"-7.82%","time":"09\/07","volumn":"1.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"113.29","rise":"-9.63%","time":"09\/08","volumn":"1.79\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"112.40","rise":"-10.34%","time":"09\/11","volumn":"2.05\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"112.08","rise":"-10.60%","time":"09\/12","volumn":"2.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"112.73","rise":"-10.08%","time":"09\/13","volumn":"2.52\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"114.18","rise":"-8.92%","time":"09\/14","volumn":"1.82\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"115.21","rise":"-8.10%","time":"09\/15","volumn":"6.88\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"111.99","rise":"-10.67%","time":"09\/18","volumn":"1.82\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"111.61","rise":"-10.97%","time":"09\/19","volumn":"2.22\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"111.77","rise":"-10.84%","time":"09\/20","volumn":"1.74\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"109.03","rise":"-13.03%","time":"09\/21","volumn":"1.33\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"110.71","rise":"-11.69%","time":"09\/22","volumn":"2.05\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"111.24","rise":"-11.27%","time":"09\/25","volumn":"9873.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"110.03","rise":"-12.23%","time":"09\/26","volumn":"1.40\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"109.80","rise":"-12.42%","time":"09\/27","volumn":"2.27\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"111.30","rise":"-11.22%","time":"09\/28","volumn":"1.96\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"111.12","rise":"-11.36%","time":"09\/29","volumn":"1.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"110.43","rise":"-11.92%","time":"10\/02","volumn":"1.57\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"109.79","rise":"-12.43%","time":"10\/03","volumn":"1.54\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"111.20","rise":"-11.30%","time":"10\/04","volumn":"1.54\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"109.88","rise":"-12.36%","time":"10\/05","volumn":"1.30\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"110.17","rise":"-12.12%","time":"10\/06","volumn":"1.80\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"110.81","rise":"-11.61%","time":"10\/09","volumn":"1.32\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"112.82","rise":"-10.01%","time":"10\/10","volumn":"2.18\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"112.91","rise":"-9.94%","time":"10\/11","volumn":"1.38\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"108.47","rise":"-13.48%","time":"10\/12","volumn":"3.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"110.04","rise":"-12.23%","time":"10\/13","volumn":"2.81\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"111.03","rise":"-11.44%","time":"10\/16","volumn":"1.68\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"111.93","rise":"-10.72%","time":"10\/17","volumn":"1.68\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"108.14","rise":"-13.74%","time":"10\/18","volumn":"1.80\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"109.04","rise":"-13.03%","time":"10\/19","volumn":"2.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"108.76","rise":"-13.25%","time":"10\/20","volumn":"2.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"108.87","rise":"-13.16%","time":"10\/23","volumn":"2.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"105.17","rise":"-16.11%","time":"10\/24","volumn":"3.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.93","rise":"-17.90%","time":"10\/25","volumn":"2.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"103.84","rise":"-17.17%","time":"10\/26","volumn":"1.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"102.30","rise":"-18.40%","time":"10\/27","volumn":"2.00\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"100.70","rise":"-19.68%","time":"10\/30","volumn":"3.68\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"102.90","rise":"-17.92%","time":"10\/31","volumn":"2.22\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.39","rise":"-18.33%","time":"11\/01","volumn":"2.28\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"104.00","rise":"-17.05%","time":"11\/02","volumn":"1.49\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"108.55","rise":"-13.42%","time":"11\/03","volumn":"2.51\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"107.06","rise":"-14.61%","time":"11\/06","volumn":"1.41\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"110.07","rise":"-12.20%","time":"11\/07","volumn":"2.14\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"108.92","rise":"-13.12%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"107.27","rise":"-14.44%","time":"11\/09","volumn":"1.48\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"108.00","rise":"-13.86%","time":"11\/10","volumn":"1.85\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"106.99","rise":"-14.66%","time":"11\/13","volumn":"1.20\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.14","rise":"-11.35%","time":"11\/14","volumn":"2.01\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"113.13","rise":"-9.76%","time":"11\/15","volumn":"2.02\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.72","rise":"-9.29%","time":"11\/16","volumn":"1.73\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"112.68","rise":"-10.12%","time":"11\/17","volumn":"2.70\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"113.51","rise":"-9.46%","time":"11\/20","volumn":"3.04\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"123.45","rise":"-1.53%","time":"11\/21","volumn":"6.09\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"123.52","rise":"-1.48%","time":"11\/22","volumn":"2.63\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"126.12","rise":"0.60%","time":"11\/24","volumn":"1.22\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.54","rise":"-0.66%","time":"11\/27","volumn":"2.26\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"124.24","rise":"-0.90%","time":"11\/28","volumn":"1.95\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"127.12","rise":"1.40%","time":"11\/29","volumn":"2.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"127.33","rise":"1.56%","time":"11\/30","volumn":"2.44\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"128.32","rise":"2.35%","time":"12\/01","volumn":"1.73\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"128.41","rise":"2.42%","time":"12\/04","volumn":"1.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"127.41","rise":"1.63%","time":"12\/05","volumn":"1.93\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"128.44","rise":"2.45%","time":"12\/06","volumn":"1.82\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"128.21","rise":"2.27%","time":"12\/07","volumn":"1.70\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"126.73","rise":"1.08%","time":"12\/08","volumn":"1.44\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"128.50","rise":"2.50%","time":"12\/11","volumn":"1.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"128.32","rise":"2.35%","time":"12\/12","volumn":"1.45\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.27","rise":"6.30%","time":"12\/13","volumn":"1.73\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"137.49","rise":"9.67%","time":"12\/14","volumn":"2.95\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"136.31","rise":"8.73%","time":"12\/15","volumn":"4.88\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"137.06","rise":"9.32%","time":"12\/18","volumn":"1.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"139.32","rise":"11.13%","time":"12\/19","volumn":"1.52\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"137.71","rise":"9.84%","time":"12\/20","volumn":"2.12\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"138.47","rise":"10.45%","time":"12\/21","volumn":"1.69\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"139.10","rise":"10.95%","time":"12\/22","volumn":"1.20\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"139.34","rise":"11.14%","time":"12\/26","volumn":"9483.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"139.35","rise":"11.15%","time":"12\/27","volumn":"1.18\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"139.30","rise":"11.11%","time":"12\/28","volumn":"8925.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"138.79","rise":"10.71%","time":"12\/29","volumn":"1.01\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"138.51","rise":"10.49%","time":"01\/02","volumn":"1.44\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"130.92","rise":"4.43%","time":"01\/03","volumn":"2.07\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"130.76","rise":"4.30%","time":"01\/04","volumn":"2.45\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"130.32","rise":"3.95%","time":"01\/05","volumn":"1.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"133.14","rise":"6.20%","time":"01\/08","volumn":"1.31\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"130.44","rise":"4.05%","time":"01\/09","volumn":"1.43\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"130.85","rise":"4.38%","time":"01\/10","volumn":"1.33\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"129.44","rise":"3.25%","time":"01\/11","volumn":"2.06\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"130.30","rise":"3.94%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"130.29","rise":"3.93%","time":"01\/16","volumn":"1.38\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"127.88","rise":"2.01%","time":"01\/17","volumn":"1.26\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"130.22","rise":"3.87%","time":"01\/18","volumn":"1.40\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"130.98","rise":"4.48%","time":"01\/19","volumn":"1.52\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"132.31","rise":"5.54%","time":"01\/22","volumn":"1.51\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"131.40","rise":"4.81%","time":"01\/23","volumn":"8549.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"129.54","rise":"3.33%","time":"01\/24","volumn":"1.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"129.64","rise":"3.41%","time":"01\/25","volumn":"1.12\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.75","rise":"4.30%","time":"01\/26","volumn":"1.32\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"132.59","rise":"5.76%","time":"01\/29","volumn":"1.41\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"134.04","rise":"6.92%","time":"01\/30","volumn":"1.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"129.86","rise":"3.59%","time":"01\/31","volumn":"1.10\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"132.81","rise":"5.94%","time":"02\/01","volumn":"8620.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"132.73","rise":"5.88%","time":"02\/02","volumn":"1.07\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"132.58","rise":"5.76%","time":"02\/05","volumn":"2.37\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"135.62","rise":"8.18%","time":"02\/06","volumn":"1.77\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"132.55","rise":"5.73%","time":"02\/07","volumn":"1.76\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"133.83","rise":"6.75%","time":"02\/08","volumn":"1.35\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"133.10","rise":"6.17%","time":"02\/09","volumn":"9097.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"132.07","rise":"5.35%","time":"02\/12","volumn":"1.23\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"129.52","rise":"3.32%","time":"02\/13","volumn":"1.03\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"132.00","rise":"5.29%","time":"02\/14","volumn":"1.41\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"134.51","rise":"7.30%","time":"02\/15","volumn":"1.51\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"134.60","rise":"7.37%","time":"02\/16","volumn":"1.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"133.90","rise":"6.81%","time":"02\/20","volumn":"1.56\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"135.09","rise":"7.76%","time":"02\/21","volumn":"1.13\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"131.78","rise":"5.12%","time":"02\/22","volumn":"2.66\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"131.79","rise":"5.13%","time":"02\/23","volumn":"1.88\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"131.25","rise":"4.69%","time":"02\/26","volumn":"1.68\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"132.31","rise":"5.54%","time":"02\/27","volumn":"1.77\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"136.77","rise":"9.10%","time":"02\/28","volumn":"2.54\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"137.12","rise":"9.38%","time":"02\/29","volumn":"2.62\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"138.82","rise":"10.73%","time":"03\/01","volumn":"1.53\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"142.62","rise":"13.76%","time":"03\/04","volumn":"2.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"144.11","rise":"14.95%","time":"03\/05","volumn":"2.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"145.98","rise":"16.44%","time":"03\/06","volumn":"2.36\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"149.07","rise":"18.91%","time":"03\/07","volumn":"1.94\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"147.63","rise":"17.76%","time":"03\/08","volumn":"1.59\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"147.05","rise":"17.30%","time":"03\/11","volumn":"1.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"147.60","rise":"17.74%","time":"03\/12","volumn":"1.19\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"147.58","rise":"17.72%","time":"03\/13","volumn":"2.23\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"144.97","rise":"15.64%","time":"03\/14","volumn":"2.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"147.24","rise":"17.45%","time":"03\/15","volumn":"3.78\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"145.85","rise":"16.34%","time":"03\/18","volumn":"2.28\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.15","rise":"17.38%","time":"03\/19","volumn":"1.98\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"147.04","rise":"17.29%","time":"03\/20","volumn":"1.53\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.50","rise":"18.45%","time":"03\/21","volumn":"1.57\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"147.21","rise":"17.43%","time":"03\/22","volumn":"1.08\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.32","rise":"15.92%","time":"03\/25","volumn":"1.71\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.17","rise":"15.00%","time":"03\/26","volumn":"2.02\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"147.13","rise":"17.36%","time":"03\/27","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.27","rise":"15.88%","time":"03\/28","volumn":"2.18\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"145.56","rise":"16.11%","time":"04\/01","volumn":"9683.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"144.17","rise":"15.00%","time":"04\/02","volumn":"1.38\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"143.73","rise":"14.65%","time":"04\/03","volumn":"1.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"141.34","rise":"12.74%","time":"04\/04","volumn":"1.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.12","rise":"14.96%","time":"04\/05","volumn":"1.66\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"144.46","rise":"15.23%","time":"04\/08","volumn":"1.25\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"147.40","rise":"17.57%","time":"04\/09","volumn":"8736.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.16","rise":"14.99%","time":"04\/10","volumn":"1.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.00","rise":"15.66%","time":"04\/11","volumn":"7201.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"140.73","rise":"12.25%","time":"04\/12","volumn":"1.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"140.22","rise":"11.85%","time":"04\/15","volumn":"1.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.80","rise":"9.12%","time":"04\/16","volumn":"1.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"134.55","rise":"7.32%","time":"04\/17","volumn":"2.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"132.44","rise":"5.64%","time":"04\/18","volumn":"1.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"132.73","rise":"5.87%","time":"04\/19","volumn":"1.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"133.91","rise":"6.81%","time":"04\/22","volumn":"8505.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"139.20","rise":"11.03%","time":"04\/23","volumn":"1.98\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"137.49","rise":"9.67%","time":"04\/24","volumn":"1.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"136.37","rise":"8.78%","time":"04\/25","volumn":"9407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"137.74","rise":"9.87%","time":"04\/26","volumn":"7549.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"139.59","rise":"11.34%","time":"04\/29","volumn":"7811.00"}],"points":"240"}}

www.sou.com