{"amount":"6664.38\u4e07","changeAmount":"-41.88","close":"617.95","currentPrice":"576.07","currenttime":"2024-04-26 01:05:55","e":{"@attributes":{"datetime":"2024-04-26 01:05:55","e1":"576.07","e2":"-41.88","e3":"(-6.78%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["622.33","615.67","609.01","602.35","595.69"]},"cyrate":{"o":["4.39%","3.27%","2.15%","1.03%","-0.08%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"596.18","rise":"0","time":"02:35","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"597.55","rise":"0.23%","time":"02:40","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"597.10","rise":"0.15%","time":"02:45","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"597.15","rise":"0.16%","time":"02:50","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"596.00","rise":"-0.03%","time":"02:55","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"596.00","rise":"-0.03%","time":"03:00","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"596.89","rise":"0.12%","time":"03:05","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"596.66","rise":"0.08%","time":"03:10","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"596.66","rise":"0.08%","time":"03:15","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"596.39","rise":"0.04%","time":"03:20","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"595.78","rise":"-0.07%","time":"03:25","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"595.69","rise":"-0.08%","time":"03:30","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"595.69","rise":"-0.08%","time":"03:35","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"595.69","rise":"-0.08%","time":"03:40","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"598.73","rise":"0.43%","time":"03:45","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"598.73","rise":"0.43%","time":"03:50","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"598.24","rise":"0.35%","time":"03:55","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"597.42","rise":"0.21%","time":"04:00","volumn":"285.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.70","rise":"0.76%","time":"21:35","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.70","rise":"0.76%","time":"21:40","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.70","rise":"0.76%","time":"21:45","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.70","rise":"0.76%","time":"21:50","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.70","rise":"0.76%","time":"21:55","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.70","rise":"0.76%","time":"22:00","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.73","rise":"0.76%","time":"22:05","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.39","rise":"0.87%","time":"22:10","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.39","rise":"0.87%","time":"22:15","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.28","rise":"0.85%","time":"22:20","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.28","rise":"0.85%","time":"22:25","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"599.77","rise":"0.60%","time":"22:30","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.09","rise":"0.66%","time":"22:35","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.09","rise":"0.66%","time":"22:40","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.09","rise":"0.66%","time":"22:45","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.09","rise":"0.66%","time":"22:50","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.09","rise":"0.66%","time":"22:55","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"598.90","rise":"0.46%","time":"23:00","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"599.48","rise":"0.55%","time":"23:05","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.21","rise":"0.68%","time":"23:10","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.21","rise":"0.68%","time":"23:15","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.21","rise":"0.68%","time":"23:20","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.27","rise":"0.69%","time":"23:25","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.27","rise":"0.69%","time":"23:30","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.55","rise":"0.90%","time":"23:35","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.55","rise":"0.90%","time":"23:40","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.55","rise":"0.90%","time":"23:45","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.55","rise":"0.90%","time":"23:50","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"601.55","rise":"0.90%","time":"23:55","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.55","rise":"0.90%","time":"00:00","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.55","rise":"0.90%","time":"00:05","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.55","rise":"0.90%","time":"00:10","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.55","rise":"0.90%","time":"00:15","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.55","rise":"0.90%","time":"00:20","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.55","rise":"0.90%","time":"00:25","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.55","rise":"0.90%","time":"00:30","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"603.90","rise":"1.30%","time":"00:35","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"603.08","rise":"1.16%","time":"00:40","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.75","rise":"0.93%","time":"00:45","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.75","rise":"0.93%","time":"00:50","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.53","rise":"0.56%","time":"00:55","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.53","rise":"0.56%","time":"01:00","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.53","rise":"0.56%","time":"01:05","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.53","rise":"0.56%","time":"01:10","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.53","rise":"0.56%","time":"01:15","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.53","rise":"0.56%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.28","rise":"0.52%","time":"01:25","volumn":"2.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.28","rise":"0.52%","time":"01:30","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.20","rise":"0.51%","time":"01:35","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.03","rise":"0.48%","time":"01:40","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.03","rise":"0.48%","time":"01:45","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.19","rise":"0.67%","time":"01:50","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.19","rise":"0.67%","time":"01:55","volumn":"2.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.19","rise":"0.67%","time":"02:00","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.19","rise":"0.67%","time":"02:05","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.11","rise":"0.66%","time":"02:10","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.11","rise":"0.66%","time":"02:15","volumn":"5.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.11","rise":"0.66%","time":"02:20","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.76","rise":"0.77%","time":"02:25","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.76","rise":"0.77%","time":"02:30","volumn":"5.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.91","rise":"0.62%","time":"02:35","volumn":"5.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.91","rise":"0.62%","time":"02:40","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.58","rise":"0.74%","time":"02:45","volumn":"10.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.91","rise":"0.79%","time":"02:50","volumn":"7.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.91","rise":"0.79%","time":"02:55","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.91","rise":"0.79%","time":"03:00","volumn":"2.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.47","rise":"0.72%","time":"03:05","volumn":"1.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.81","rise":"0.61%","time":"03:10","volumn":"4.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.81","rise":"0.61%","time":"03:15","volumn":"3.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.59","rise":"0.74%","time":"03:20","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.66","rise":"0.58%","time":"03:25","volumn":"6.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.64","rise":"0.58%","time":"03:30","volumn":"6.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.61","rise":"0.58%","time":"03:35","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"601.21","rise":"0.84%","time":"03:40","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.16","rise":"0.67%","time":"03:45","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.80","rise":"0.61%","time":"03:50","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"599.12","rise":"0.49%","time":"03:55","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"600.41","rise":"0.71%","time":"04:00","volumn":"352.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.41","rise":"0.71%","time":"21:35","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.41","rise":"0.71%","time":"21:40","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.69","rise":"0.59%","time":"21:45","volumn":"11.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.69","rise":"0.59%","time":"21:50","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.69","rise":"0.59%","time":"21:55","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"598.16","rise":"0.33%","time":"22:00","volumn":"5.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.59","rise":"0.57%","time":"22:05","volumn":"7.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.59","rise":"0.57%","time":"22:10","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.59","rise":"0.57%","time":"22:15","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.95","rise":"0.63%","time":"22:20","volumn":"6.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"599.35","rise":"0.53%","time":"22:25","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.51","rise":"0.73%","time":"22:30","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.42","rise":"0.71%","time":"22:35","volumn":"9.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"601.19","rise":"0.84%","time":"22:40","volumn":"21.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.14","rise":"0.66%","time":"22:45","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.14","rise":"0.66%","time":"22:50","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.14","rise":"0.66%","time":"22:55","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"600.91","rise":"0.79%","time":"23:00","volumn":"21.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"601.92","rise":"0.96%","time":"23:05","volumn":"23.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"601.92","rise":"0.96%","time":"23:10","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"601.92","rise":"0.96%","time":"23:15","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"602.08","rise":"0.99%","time":"23:20","volumn":"51.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"603.99","rise":"1.31%","time":"23:25","volumn":"4.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"603.99","rise":"1.31%","time":"23:30","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"603.99","rise":"1.31%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"603.99","rise":"1.31%","time":"23:40","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"601.66","rise":"0.92%","time":"23:45","volumn":"5.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"601.66","rise":"0.92%","time":"23:50","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"601.66","rise":"0.92%","time":"23:55","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"602.37","rise":"1.04%","time":"00:00","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"602.37","rise":"1.04%","time":"00:05","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"603.91","rise":"1.30%","time":"00:10","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"603.91","rise":"1.30%","time":"00:15","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"603.60","rise":"1.25%","time":"00:20","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"602.78","rise":"1.11%","time":"00:25","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"602.78","rise":"1.11%","time":"00:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.68","rise":"1.43%","time":"00:35","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"605.61","rise":"1.58%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.91","rise":"1.46%","time":"00:45","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.91","rise":"1.46%","time":"00:50","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.91","rise":"1.46%","time":"00:55","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.13","rise":"1.33%","time":"01:00","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.13","rise":"1.33%","time":"01:05","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.13","rise":"1.33%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.13","rise":"1.33%","time":"01:15","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.30","rise":"2.03%","time":"01:20","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.68","rise":"2.10%","time":"01:25","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.68","rise":"2.10%","time":"01:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.68","rise":"2.10%","time":"01:35","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.68","rise":"2.10%","time":"01:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.03","rise":"1.99%","time":"01:45","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.03","rise":"1.99%","time":"01:50","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.03","rise":"1.99%","time":"01:55","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.03","rise":"1.99%","time":"02:00","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"607.94","rise":"1.97%","time":"02:05","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.09","rise":"2.00%","time":"02:10","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"608.09","rise":"2.00%","time":"02:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"607.82","rise":"1.95%","time":"02:20","volumn":"11.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"607.82","rise":"1.95%","time":"02:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"607.82","rise":"1.95%","time":"02:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"607.28","rise":"1.86%","time":"02:35","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.96","rise":"1.81%","time":"02:40","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.88","rise":"1.79%","time":"02:45","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.88","rise":"1.79%","time":"02:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.88","rise":"1.79%","time":"02:55","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.88","rise":"1.79%","time":"03:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.88","rise":"1.79%","time":"03:05","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"607.03","rise":"1.82%","time":"03:10","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"607.03","rise":"1.82%","time":"03:15","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.80","rise":"1.78%","time":"03:20","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.99","rise":"1.48%","time":"03:25","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"605.99","rise":"1.65%","time":"03:30","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"605.99","rise":"1.65%","time":"03:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"605.99","rise":"1.65%","time":"03:40","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"605.99","rise":"1.65%","time":"03:45","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"606.07","rise":"1.66%","time":"03:50","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"605.71","rise":"1.60%","time":"03:55","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"04:00","volumn":"152.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"21:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"21:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"21:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"21:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"21:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"604.42","rise":"1.38%","time":"22:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"612.52","rise":"2.74%","time":"22:45","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"612.52","rise":"2.74%","time":"22:50","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"612.52","rise":"2.74%","time":"22:55","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"612.86","rise":"2.80%","time":"23:00","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"612.84","rise":"2.79%","time":"23:05","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"612.84","rise":"2.79%","time":"23:10","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.66","rise":"3.10%","time":"23:15","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.71","rise":"3.11%","time":"23:20","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.54","rise":"3.08%","time":"23:25","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.54","rise":"3.08%","time":"23:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.54","rise":"3.08%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.54","rise":"3.08%","time":"23:40","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.54","rise":"3.08%","time":"23:45","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.54","rise":"3.08%","time":"23:50","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"614.54","rise":"3.08%","time":"23:55","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"619.43","rise":"3.90%","time":"00:00","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"619.65","rise":"3.94%","time":"00:05","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"618.91","rise":"3.81%","time":"00:10","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"618.91","rise":"3.81%","time":"00:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"619.85","rise":"3.97%","time":"00:20","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"619.85","rise":"3.97%","time":"00:25","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"620.11","rise":"4.01%","time":"00:30","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"618.12","rise":"3.68%","time":"00:35","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"618.23","rise":"3.70%","time":"00:40","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"618.35","rise":"3.72%","time":"00:45","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.08","rise":"3.34%","time":"00:50","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.73","rise":"3.45%","time":"00:55","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.08","rise":"3.51%","time":"01:00","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.08","rise":"3.51%","time":"01:05","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.08","rise":"3.51%","time":"01:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.08","rise":"3.51%","time":"01:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.08","rise":"3.51%","time":"01:20","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.27","rise":"3.20%","time":"01:25","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.27","rise":"3.20%","time":"01:30","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.27","rise":"3.20%","time":"01:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.89","rise":"3.31%","time":"01:40","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.89","rise":"3.31%","time":"01:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.36","rise":"3.38%","time":"01:50","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.36","rise":"3.38%","time":"01:55","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.36","rise":"3.38%","time":"02:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.36","rise":"3.38%","time":"02:05","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.36","rise":"3.38%","time":"02:10","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.36","rise":"3.38%","time":"02:15","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.91","rise":"3.31%","time":"02:20","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.16","rise":"3.35%","time":"02:25","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.16","rise":"3.35%","time":"02:30","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.16","rise":"3.35%","time":"02:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.28","rise":"3.54%","time":"02:40","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.28","rise":"3.54%","time":"02:45","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.28","rise":"3.54%","time":"02:50","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.41","rise":"3.23%","time":"02:55","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.41","rise":"3.23%","time":"03:00","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.41","rise":"3.23%","time":"03:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.41","rise":"3.23%","time":"03:10","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.41","rise":"3.23%","time":"03:15","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.01","rise":"3.33%","time":"03:20","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.01","rise":"3.33%","time":"03:25","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.01","rise":"3.33%","time":"03:30","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.01","rise":"3.33%","time":"03:35","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.56","rise":"3.25%","time":"03:40","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.56","rise":"3.25%","time":"03:45","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.51","rise":"3.24%","time":"03:50","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.03","rise":"3.33%","time":"03:55","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.51","rise":"3.41%","time":"04:00","volumn":"209.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.51","rise":"3.41%","time":"21:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.51","rise":"3.41%","time":"21:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.51","rise":"3.41%","time":"21:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.51","rise":"3.41%","time":"21:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.51","rise":"3.41%","time":"21:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.51","rise":"3.41%","time":"22:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.78","rise":"3.29%","time":"22:05","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.78","rise":"3.29%","time":"22:10","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.78","rise":"3.29%","time":"22:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.65","rise":"3.27%","time":"22:20","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.81","rise":"3.29%","time":"22:25","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.16","rise":"3.18%","time":"22:30","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.16","rise":"3.18%","time":"22:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.16","rise":"3.18%","time":"22:40","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.31","rise":"3.21%","time":"22:45","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.31","rise":"3.21%","time":"22:50","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"615.31","rise":"3.21%","time":"22:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.51","rise":"3.58%","time":"23:00","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.51","rise":"3.58%","time":"23:05","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.51","rise":"3.58%","time":"23:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.51","rise":"3.58%","time":"23:15","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.83","rise":"3.46%","time":"23:20","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.83","rise":"3.46%","time":"23:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.83","rise":"3.46%","time":"23:30","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"616.83","rise":"3.46%","time":"23:35","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.66","rise":"3.60%","time":"23:40","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.66","rise":"3.60%","time":"23:45","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.59","rise":"3.59%","time":"23:50","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.59","rise":"3.59%","time":"23:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.59","rise":"3.59%","time":"00:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.59","rise":"3.59%","time":"00:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.59","rise":"3.59%","time":"00:10","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.59","rise":"3.59%","time":"00:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.59","rise":"3.59%","time":"00:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.59","rise":"3.59%","time":"00:25","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"618.26","rise":"3.70%","time":"00:30","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"618.38","rise":"3.72%","time":"00:35","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"618.38","rise":"3.72%","time":"00:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"618.84","rise":"3.80%","time":"00:45","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"618.84","rise":"3.80%","time":"00:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.00","rise":"4.00%","time":"00:55","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.00","rise":"4.00%","time":"01:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"619.39","rise":"3.89%","time":"01:05","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"619.39","rise":"3.89%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"619.39","rise":"3.89%","time":"01:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"619.39","rise":"3.89%","time":"01:20","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"619.39","rise":"3.89%","time":"01:25","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"619.87","rise":"3.97%","time":"01:30","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"619.87","rise":"3.97%","time":"01:35","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"621.11","rise":"4.18%","time":"01:40","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"622.26","rise":"4.37%","time":"01:45","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"622.33","rise":"4.39%","time":"01:50","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.55","rise":"4.09%","time":"01:55","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.55","rise":"4.09%","time":"02:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.55","rise":"4.09%","time":"02:05","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.55","rise":"4.09%","time":"02:10","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.65","rise":"4.10%","time":"02:15","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.79","rise":"4.13%","time":"02:20","volumn":"7.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.79","rise":"4.13%","time":"02:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.42","rise":"4.07%","time":"02:30","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.27","rise":"4.04%","time":"02:35","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.27","rise":"4.04%","time":"02:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.27","rise":"4.04%","time":"02:45","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.72","rise":"4.12%","time":"02:50","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"621.77","rise":"4.29%","time":"02:55","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.87","rise":"4.14%","time":"03:00","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.77","rise":"4.12%","time":"03:05","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.77","rise":"4.12%","time":"03:10","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.90","rise":"4.15%","time":"03:15","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"620.90","rise":"4.15%","time":"03:20","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"621.38","rise":"4.23%","time":"03:25","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"621.38","rise":"4.23%","time":"03:30","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"618.06","rise":"3.67%","time":"03:35","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.73","rise":"3.62%","time":"03:40","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.73","rise":"3.62%","time":"03:45","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.70","rise":"3.61%","time":"03:50","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"618.58","rise":"3.76%","time":"03:55","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"617.95","rise":"3.65%","time":"04:00","volumn":"173.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"380.15","ratio":"-1.12%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"502.07","ratio":"-0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"422.98","ratio":"-0.83%"}],"marketCapitalization":"87.20\u4ebf","maxPrice":"593.36","minPrice":"561.00","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["644.26","632.55","620.84","609.13","597.42"]},"cyrate":{"o":["-0.36%","-2.09%","-3.82%","-5.54%","-7.27%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"644.26","rise":"0","time":"03\/27","volumn":"622.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"641.93","rise":"-0.36%","time":"03\/28","volumn":"534.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"640.63","rise":"-0.56%","time":"04\/01","volumn":"498.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"636.82","rise":"-1.15%","time":"04\/02","volumn":"593.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"633.81","rise":"-1.62%","time":"04\/03","volumn":"444.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"629.32","rise":"-2.32%","time":"04\/04","volumn":"354.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"630.25","rise":"-2.17%","time":"04\/05","volumn":"484.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"623.09","rise":"-3.29%","time":"04\/08","volumn":"718.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"625.11","rise":"-2.97%","time":"04\/09","volumn":"654.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"620.57","rise":"-3.68%","time":"04\/10","volumn":"579.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"618.79","rise":"-3.95%","time":"04\/11","volumn":"537.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"618.51","rise":"-4.00%","time":"04\/12","volumn":"727.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"615.89","rise":"-4.40%","time":"04\/15","volumn":"577.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"609.97","rise":"-5.32%","time":"04\/16","volumn":"667.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"604.17","rise":"-6.22%","time":"04\/17","volumn":"666.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"597.42","rise":"-7.27%","time":"04\/18","volumn":"697.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.41","rise":"-6.81%","time":"04\/19","volumn":"835.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"604.42","rise":"-6.18%","time":"04\/22","volumn":"657.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"616.51","rise":"-4.31%","time":"04\/23","volumn":"873.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.95","rise":"-4.08%","time":"04\/24","volumn":"680.00"}],"points":"20"},"open":"593.36","priceChangeRatio":"-6.78%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Chemed","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["593.36","586.88","580.40","573.92","567.43"]},"cyrate":{"o":["-3.98%","-5.03%","-6.08%","-7.13%","-8.17%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"593.36","rise":"-3.98%","time":"21:31","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"593.36","rise":"-3.98%","time":"21:32","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"580.00","rise":"-6.14%","time":"21:33","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"580.00","rise":"-6.14%","time":"21:34","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"571.80","rise":"-7.47%","time":"21:35","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.42","rise":"-6.24%","time":"21:36","volumn":"61.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.12","rise":"-7.09%","time":"21:37","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.12","rise":"-7.09%","time":"21:38","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.12","rise":"-7.09%","time":"21:39","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.12","rise":"-7.09%","time":"21:40","volumn":"69.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.89","rise":"-6.16%","time":"21:41","volumn":"75.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.89","rise":"-6.16%","time":"21:42","volumn":"77.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"580.61","rise":"-6.04%","time":"21:43","volumn":"81.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.75","rise":"-6.18%","time":"21:44","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"580.77","rise":"-6.02%","time":"21:45","volumn":"90.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"580.89","rise":"-6.00%","time":"21:46","volumn":"114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.47","rise":"-5.90%","time":"21:47","volumn":"125.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"582.94","rise":"-5.67%","time":"21:48","volumn":"131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"585.00","rise":"-5.33%","time":"21:49","volumn":"133.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"583.04","rise":"-5.65%","time":"21:50","volumn":"135.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"586.13","rise":"-5.15%","time":"21:51","volumn":"168.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"580.40","rise":"-6.08%","time":"21:52","volumn":"178.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"586.31","rise":"-5.12%","time":"21:53","volumn":"186.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"586.31","rise":"-5.12%","time":"21:54","volumn":"186.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.71","rise":"-5.38%","time":"21:55","volumn":"189.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.71","rise":"-5.38%","time":"21:56","volumn":"197.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.77","rise":"-5.37%","time":"21:57","volumn":"211.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.59","rise":"-5.40%","time":"21:58","volumn":"214.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"583.08","rise":"-5.64%","time":"21:59","volumn":"255.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.29","rise":"-5.93%","time":"22:00","volumn":"261.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"582.55","rise":"-5.73%","time":"22:01","volumn":"262.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.28","rise":"-5.45%","time":"22:02","volumn":"281.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.28","rise":"-5.45%","time":"22:03","volumn":"282.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.28","rise":"-5.45%","time":"22:04","volumn":"282.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"584.28","rise":"-5.45%","time":"22:05","volumn":"282.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.81","rise":"-6.17%","time":"22:06","volumn":"285.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.81","rise":"-6.17%","time":"22:07","volumn":"286.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.59","rise":"-6.53%","time":"22:08","volumn":"301.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"580.98","rise":"-5.98%","time":"22:09","volumn":"311.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.51","rise":"-6.38%","time":"22:10","volumn":"332.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.33","rise":"-6.41%","time":"22:11","volumn":"362.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.33","rise":"-6.41%","time":"22:12","volumn":"362.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.33","rise":"-6.41%","time":"22:13","volumn":"363.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.33","rise":"-6.41%","time":"22:14","volumn":"363.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.33","rise":"-6.41%","time":"22:15","volumn":"364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.33","rise":"-6.41%","time":"22:16","volumn":"364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.52","rise":"-5.90%","time":"22:17","volumn":"372.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.52","rise":"-5.90%","time":"22:18","volumn":"372.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.52","rise":"-5.90%","time":"22:19","volumn":"372.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.52","rise":"-5.90%","time":"22:20","volumn":"372.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.52","rise":"-5.90%","time":"22:21","volumn":"373.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.52","rise":"-5.90%","time":"22:22","volumn":"373.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.52","rise":"-5.90%","time":"22:23","volumn":"376.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.85","rise":"-6.49%","time":"22:24","volumn":"386.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.85","rise":"-6.49%","time":"22:25","volumn":"386.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.85","rise":"-6.49%","time":"22:26","volumn":"386.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.85","rise":"-6.49%","time":"22:27","volumn":"387.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.79","rise":"-6.50%","time":"22:28","volumn":"406.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.23","rise":"-6.59%","time":"22:29","volumn":"408.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.95","rise":"-6.47%","time":"22:30","volumn":"410.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.95","rise":"-6.47%","time":"22:31","volumn":"410.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.66","rise":"-6.52%","time":"22:32","volumn":"413.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.08","rise":"-6.61%","time":"22:33","volumn":"426.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.26","rise":"-7.07%","time":"22:34","volumn":"433.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.26","rise":"-7.07%","time":"22:35","volumn":"434.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.35","rise":"-7.38%","time":"22:36","volumn":"437.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.86","rise":"-7.30%","time":"22:37","volumn":"439.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.87","rise":"-7.13%","time":"22:38","volumn":"455.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.23","rise":"-7.08%","time":"22:39","volumn":"458.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.23","rise":"-7.08%","time":"22:40","volumn":"459.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"575.84","rise":"-6.82%","time":"22:41","volumn":"487.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"575.84","rise":"-6.82%","time":"22:42","volumn":"487.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"575.84","rise":"-6.82%","time":"22:43","volumn":"488.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.00","rise":"-7.11%","time":"22:44","volumn":"500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.00","rise":"-7.44%","time":"22:45","volumn":"521.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.00","rise":"-7.44%","time":"22:46","volumn":"533.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"571.74","rise":"-7.48%","time":"22:47","volumn":"543.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.38","rise":"-7.70%","time":"22:48","volumn":"550.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.38","rise":"-7.70%","time":"22:49","volumn":"552.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.38","rise":"-7.70%","time":"22:50","volumn":"553.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.66","rise":"-7.65%","time":"22:51","volumn":"555.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.66","rise":"-7.65%","time":"22:52","volumn":"557.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"571.29","rise":"-7.55%","time":"22:53","volumn":"576.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"571.29","rise":"-7.55%","time":"22:54","volumn":"579.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.79","rise":"-7.63%","time":"22:55","volumn":"589.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.79","rise":"-7.63%","time":"22:56","volumn":"591.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"569.00","rise":"-7.92%","time":"22:57","volumn":"610.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"567.43","rise":"-8.17%","time":"22:58","volumn":"613.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"567.78","rise":"-8.12%","time":"22:59","volumn":"615.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"567.78","rise":"-8.12%","time":"23:00","volumn":"621.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"567.78","rise":"-8.12%","time":"23:01","volumn":"630.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"569.41","rise":"-7.85%","time":"23:02","volumn":"632.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"569.20","rise":"-7.89%","time":"23:03","volumn":"640.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.39","rise":"-7.70%","time":"23:04","volumn":"651.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.39","rise":"-7.70%","time":"23:05","volumn":"652.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.46","rise":"-7.36%","time":"23:06","volumn":"663.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.46","rise":"-7.36%","time":"23:07","volumn":"663.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.46","rise":"-7.36%","time":"23:08","volumn":"665.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"572.33","rise":"-7.38%","time":"23:09","volumn":"676.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.98","rise":"-7.60%","time":"23:10","volumn":"683.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"570.98","rise":"-7.60%","time":"23:11","volumn":"691.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.12","rise":"-7.25%","time":"23:12","volumn":"696.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.27","rise":"-7.23%","time":"23:13","volumn":"699.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.27","rise":"-7.23%","time":"23:14","volumn":"699.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.70","rise":"-7.16%","time":"23:15","volumn":"705.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.20","rise":"-7.24%","time":"23:16","volumn":"707.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.20","rise":"-7.24%","time":"23:17","volumn":"707.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.20","rise":"-7.24%","time":"23:18","volumn":"708.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.20","rise":"-7.24%","time":"23:19","volumn":"709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.20","rise":"-7.24%","time":"23:20","volumn":"709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.20","rise":"-7.24%","time":"23:21","volumn":"709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.20","rise":"-7.24%","time":"23:22","volumn":"709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.13","rise":"-7.25%","time":"23:23","volumn":"720.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.13","rise":"-7.25%","time":"23:24","volumn":"720.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.13","rise":"-7.25%","time":"23:25","volumn":"720.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"573.13","rise":"-7.25%","time":"23:26","volumn":"720.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.53","rise":"-7.03%","time":"23:27","volumn":"724.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.53","rise":"-7.03%","time":"23:28","volumn":"724.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.66","rise":"-7.01%","time":"23:29","volumn":"735.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.66","rise":"-7.01%","time":"23:30","volumn":"744.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.66","rise":"-7.01%","time":"23:31","volumn":"745.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"574.66","rise":"-7.01%","time":"23:32","volumn":"746.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"575.90","rise":"-6.80%","time":"23:33","volumn":"777.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"575.41","rise":"-6.88%","time":"23:34","volumn":"789.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"576.78","rise":"-6.66%","time":"23:35","volumn":"797.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"576.78","rise":"-6.66%","time":"23:36","volumn":"798.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.09","rise":"-6.61%","time":"23:37","volumn":"814.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"576.86","rise":"-6.65%","time":"23:38","volumn":"824.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"576.89","rise":"-6.64%","time":"23:39","volumn":"836.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"576.89","rise":"-6.64%","time":"23:40","volumn":"837.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.27","rise":"-6.58%","time":"23:41","volumn":"842.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.27","rise":"-6.58%","time":"23:42","volumn":"842.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.27","rise":"-6.58%","time":"23:43","volumn":"847.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"576.79","rise":"-6.66%","time":"23:44","volumn":"852.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.08","rise":"-6.61%","time":"23:45","volumn":"859.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.08","rise":"-6.61%","time":"23:46","volumn":"859.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.09","rise":"-6.61%","time":"23:47","volumn":"863.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.58","rise":"-6.53%","time":"23:48","volumn":"898.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.57","rise":"-6.53%","time":"23:49","volumn":"913.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.33","rise":"-6.41%","time":"23:50","volumn":"916.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.13","rise":"-6.44%","time":"23:51","volumn":"939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.06","rise":"-6.29%","time":"23:52","volumn":"948.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.70","rise":"-6.35%","time":"23:53","volumn":"957.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"579.06","rise":"-6.29%","time":"23:54","volumn":"975.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.18","rise":"-5.95%","time":"23:55","volumn":"985.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"581.18","rise":"-5.95%","time":"23:56","volumn":"985.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"578.69","rise":"-6.35%","time":"23:57","volumn":"1009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.42","rise":"-6.56%","time":"23:58","volumn":"1011.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"577.42","rise":"-6.56%","time":"23:59","volumn":"1011.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.42","rise":"-6.56%","time":"00:00","volumn":"1011.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.42","rise":"-6.56%","time":"00:01","volumn":"1011.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.42","rise":"-6.56%","time":"00:02","volumn":"1011.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.42","rise":"-6.56%","time":"00:03","volumn":"1013.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.42","rise":"-6.56%","time":"00:04","volumn":"1013.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.42","rise":"-6.56%","time":"00:05","volumn":"1013.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"574.78","rise":"-6.99%","time":"00:06","volumn":"1026.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.70","rise":"-6.51%","time":"00:07","volumn":"1037.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.70","rise":"-6.51%","time":"00:08","volumn":"1040.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.70","rise":"-6.51%","time":"00:09","volumn":"1041.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.70","rise":"-6.51%","time":"00:10","volumn":"1042.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.70","rise":"-6.51%","time":"00:11","volumn":"1042.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.70","rise":"-6.51%","time":"00:12","volumn":"1042.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"577.70","rise":"-6.51%","time":"00:13","volumn":"1043.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"574.44","rise":"-7.04%","time":"00:14","volumn":"1048.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"574.26","rise":"-7.07%","time":"00:15","volumn":"1052.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.77","rise":"-6.83%","time":"00:16","volumn":"1061.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.77","rise":"-6.83%","time":"00:17","volumn":"1064.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.77","rise":"-6.83%","time":"00:18","volumn":"1064.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.77","rise":"-6.83%","time":"00:19","volumn":"1064.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.77","rise":"-6.83%","time":"00:20","volumn":"1064.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.77","rise":"-6.83%","time":"00:21","volumn":"1065.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"573.92","rise":"-7.12%","time":"00:22","volumn":"1067.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"573.92","rise":"-7.12%","time":"00:23","volumn":"1068.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"573.92","rise":"-7.12%","time":"00:24","volumn":"1069.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"573.92","rise":"-7.12%","time":"00:25","volumn":"1069.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"573.92","rise":"-7.12%","time":"00:26","volumn":"1082.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"573.92","rise":"-7.12%","time":"00:27","volumn":"1083.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:28","volumn":"1093.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:29","volumn":"1095.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:30","volumn":"1095.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:31","volumn":"1095.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:32","volumn":"1095.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:33","volumn":"1099.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:34","volumn":"1100.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:35","volumn":"1100.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:36","volumn":"1100.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:37","volumn":"1102.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.19","rise":"-6.92%","time":"00:38","volumn":"1105.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:39","volumn":"1112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:40","volumn":"1113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:41","volumn":"1113.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:42","volumn":"1114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:43","volumn":"1114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:44","volumn":"1114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:45","volumn":"1114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:46","volumn":"1116.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.86","rise":"-6.81%","time":"00:47","volumn":"1116.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.27","rise":"-6.91%","time":"00:48","volumn":"1120.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.27","rise":"-6.91%","time":"00:49","volumn":"1120.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.27","rise":"-6.91%","time":"00:50","volumn":"1120.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.27","rise":"-6.91%","time":"00:51","volumn":"1120.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.27","rise":"-6.91%","time":"00:52","volumn":"1126.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.27","rise":"-6.91%","time":"00:53","volumn":"1130.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"575.27","rise":"-6.91%","time":"00:54","volumn":"1131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.34","rise":"-6.73%","time":"00:55","volumn":"1134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.34","rise":"-6.73%","time":"00:56","volumn":"1134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.34","rise":"-6.73%","time":"00:57","volumn":"1135.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.34","rise":"-6.73%","time":"00:58","volumn":"1138.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.10","rise":"-6.77%","time":"00:59","volumn":"1142.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.10","rise":"-6.77%","time":"01:00","volumn":"1142.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.10","rise":"-6.77%","time":"01:01","volumn":"1142.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.10","rise":"-6.77%","time":"01:02","volumn":"1142.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.07","rise":"-6.78%","time":"01:03","volumn":"1153.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.07","rise":"-6.78%","time":"01:04","volumn":"1155.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.07","rise":"-6.78%","time":"01:05","volumn":"1155.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"576.07","rise":"-6.78%","time":"01:06","volumn":"1155.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Chemed[CHE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CHE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CHE.html?from=360search","volume":"11.55\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["650.70","612.76","574.83","536.89","498.96"]},"cyrate":{"o":["19.70%","12.73%","5.75%","-1.23%","-8.21%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"543.59","rise":"0","time":"05\/11","volumn":"287.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"545.58","rise":"0.37%","time":"05\/12","volumn":"299.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"544.16","rise":"0.10%","time":"05\/15","volumn":"339.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"542.45","rise":"-0.21%","time":"05\/16","volumn":"455.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"538.84","rise":"-0.87%","time":"05\/17","volumn":"664.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"534.69","rise":"-1.64%","time":"05\/18","volumn":"613.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"537.11","rise":"-1.19%","time":"05\/19","volumn":"452.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"538.49","rise":"-0.94%","time":"05\/22","volumn":"591.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"536.57","rise":"-1.29%","time":"05\/23","volumn":"896.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"540.47","rise":"-0.57%","time":"05\/24","volumn":"868.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"538.42","rise":"-0.95%","time":"05\/25","volumn":"897.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"540.72","rise":"-0.53%","time":"05\/26","volumn":"669.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"528.25","rise":"-2.82%","time":"05\/30","volumn":"617.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"532.57","rise":"-2.03%","time":"05\/31","volumn":"970.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"532.23","rise":"-2.09%","time":"06\/01","volumn":"807.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"541.50","rise":"-0.38%","time":"06\/02","volumn":"730.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"542.32","rise":"-0.23%","time":"06\/05","volumn":"785.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"541.05","rise":"-0.47%","time":"06\/06","volumn":"942.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"541.01","rise":"-0.47%","time":"06\/07","volumn":"445.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"539.28","rise":"-0.79%","time":"06\/08","volumn":"613.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"531.94","rise":"-2.14%","time":"06\/09","volumn":"1050.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"532.59","rise":"-2.02%","time":"06\/12","volumn":"521.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"541.05","rise":"-0.47%","time":"06\/13","volumn":"556.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"536.82","rise":"-1.25%","time":"06\/14","volumn":"572.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"542.15","rise":"-0.26%","time":"06\/15","volumn":"377.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"545.46","rise":"0.34%","time":"06\/16","volumn":"1065.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"539.72","rise":"-0.71%","time":"06\/20","volumn":"636.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"545.22","rise":"0.30%","time":"06\/21","volumn":"683.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"548.57","rise":"0.92%","time":"06\/22","volumn":"385.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"540.67","rise":"-0.54%","time":"06\/23","volumn":"1970.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"544.57","rise":"0.18%","time":"06\/26","volumn":"683.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"541.49","rise":"-0.39%","time":"06\/27","volumn":"626.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"535.09","rise":"-1.56%","time":"06\/28","volumn":"1005.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"534.83","rise":"-1.61%","time":"06\/29","volumn":"759.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"540.47","rise":"-0.57%","time":"06\/30","volumn":"649.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"537.68","rise":"-1.09%","time":"07\/03","volumn":"365.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"531.96","rise":"-2.14%","time":"07\/05","volumn":"667.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"531.52","rise":"-2.22%","time":"07\/06","volumn":"1044.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"526.60","rise":"-3.13%","time":"07\/07","volumn":"974.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"528.14","rise":"-2.84%","time":"07\/10","volumn":"596.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"529.85","rise":"-2.53%","time":"07\/11","volumn":"419.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"531.15","rise":"-2.29%","time":"07\/12","volumn":"493.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"532.34","rise":"-2.07%","time":"07\/13","volumn":"513.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"537.24","rise":"-1.17%","time":"07\/14","volumn":"342.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"547.85","rise":"0.78%","time":"07\/17","volumn":"648.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"546.39","rise":"0.52%","time":"07\/18","volumn":"677.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"545.61","rise":"0.37%","time":"07\/19","volumn":"420.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"549.70","rise":"1.12%","time":"07\/20","volumn":"747.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"560.73","rise":"3.15%","time":"07\/21","volumn":"1160.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"561.79","rise":"3.35%","time":"07\/24","volumn":"632.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"565.20","rise":"3.98%","time":"07\/25","volumn":"579.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"565.44","rise":"4.02%","time":"07\/26","volumn":"1001.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"519.54","rise":"-4.42%","time":"07\/27","volumn":"2389.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"522.01","rise":"-3.97%","time":"07\/28","volumn":"1043.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"519.89","rise":"-4.36%","time":"07\/31","volumn":"1138.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"519.79","rise":"-4.38%","time":"08\/01","volumn":"849.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"521.87","rise":"-4.00%","time":"08\/02","volumn":"953.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"514.68","rise":"-5.32%","time":"08\/03","volumn":"795.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"512.93","rise":"-5.64%","time":"08\/04","volumn":"698.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"513.51","rise":"-5.53%","time":"08\/07","volumn":"550.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"513.00","rise":"-5.63%","time":"08\/08","volumn":"800.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"510.39","rise":"-6.11%","time":"08\/09","volumn":"813.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"511.62","rise":"-5.88%","time":"08\/10","volumn":"564.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"513.50","rise":"-5.54%","time":"08\/11","volumn":"405.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"518.52","rise":"-4.61%","time":"08\/14","volumn":"494.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"511.66","rise":"-5.87%","time":"08\/15","volumn":"692.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"509.86","rise":"-6.21%","time":"08\/16","volumn":"903.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"501.40","rise":"-7.76%","time":"08\/17","volumn":"733.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"502.50","rise":"-7.56%","time":"08\/18","volumn":"385.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"503.25","rise":"-7.42%","time":"08\/21","volumn":"524.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"500.69","rise":"-7.89%","time":"08\/22","volumn":"346.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"502.01","rise":"-7.65%","time":"08\/23","volumn":"589.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"499.34","rise":"-8.14%","time":"08\/24","volumn":"506.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"504.28","rise":"-7.23%","time":"08\/25","volumn":"684.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"505.62","rise":"-6.99%","time":"08\/28","volumn":"1125.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"516.58","rise":"-4.97%","time":"08\/29","volumn":"755.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"513.34","rise":"-5.56%","time":"08\/30","volumn":"610.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"510.64","rise":"-6.06%","time":"08\/31","volumn":"598.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"511.69","rise":"-5.87%","time":"09\/01","volumn":"515.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"499.32","rise":"-8.14%","time":"09\/05","volumn":"827.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"500.34","rise":"-7.96%","time":"09\/06","volumn":"569.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"500.50","rise":"-7.93%","time":"09\/07","volumn":"587.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"498.96","rise":"-8.21%","time":"09\/08","volumn":"391.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"501.67","rise":"-7.71%","time":"09\/11","volumn":"444.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"499.35","rise":"-8.14%","time":"09\/12","volumn":"584.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"499.98","rise":"-8.02%","time":"09\/13","volumn":"930.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"505.07","rise":"-7.09%","time":"09\/14","volumn":"754.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"511.46","rise":"-5.91%","time":"09\/15","volumn":"1886.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"510.57","rise":"-6.07%","time":"09\/18","volumn":"522.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"511.52","rise":"-5.90%","time":"09\/19","volumn":"623.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"516.53","rise":"-4.98%","time":"09\/20","volumn":"514.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"509.80","rise":"-6.22%","time":"09\/21","volumn":"586.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"511.13","rise":"-5.97%","time":"09\/22","volumn":"754.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"513.66","rise":"-5.51%","time":"09\/25","volumn":"433.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"512.85","rise":"-5.65%","time":"09\/26","volumn":"568.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"513.61","rise":"-5.52%","time":"09\/27","volumn":"724.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"521.20","rise":"-4.12%","time":"09\/28","volumn":"761.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"518.90","rise":"-4.54%","time":"09\/29","volumn":"1291.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"515.20","rise":"-5.22%","time":"10\/02","volumn":"623.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"506.70","rise":"-6.79%","time":"10\/03","volumn":"508.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"506.25","rise":"-6.87%","time":"10\/04","volumn":"500.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"509.72","rise":"-6.23%","time":"10\/05","volumn":"301.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"515.66","rise":"-5.14%","time":"10\/06","volumn":"368.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"516.17","rise":"-5.04%","time":"10\/09","volumn":"409.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"519.17","rise":"-4.49%","time":"10\/10","volumn":"711.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"515.49","rise":"-5.17%","time":"10\/11","volumn":"450.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"505.42","rise":"-7.02%","time":"10\/12","volumn":"540.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"501.91","rise":"-7.67%","time":"10\/13","volumn":"831.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"513.00","rise":"-5.63%","time":"10\/16","volumn":"627.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"519.48","rise":"-4.44%","time":"10\/17","volumn":"608.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"517.65","rise":"-4.77%","time":"10\/18","volumn":"508.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"518.23","rise":"-4.67%","time":"10\/19","volumn":"900.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"511.31","rise":"-5.94%","time":"10\/20","volumn":"594.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"510.48","rise":"-6.09%","time":"10\/23","volumn":"661.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"506.30","rise":"-6.86%","time":"10\/24","volumn":"588.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"506.20","rise":"-6.88%","time":"10\/25","volumn":"1156.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"553.44","rise":"1.81%","time":"10\/26","volumn":"2109.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"563.94","rise":"3.74%","time":"10\/27","volumn":"1160.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"561.44","rise":"3.28%","time":"10\/30","volumn":"909.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"561.85","rise":"3.36%","time":"10\/31","volumn":"800.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"575.20","rise":"5.82%","time":"11\/01","volumn":"936.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"578.36","rise":"6.40%","time":"11\/02","volumn":"1238.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"586.44","rise":"7.88%","time":"11\/03","volumn":"1210.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"581.66","rise":"7.00%","time":"11\/06","volumn":"1122.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"579.17","rise":"6.55%","time":"11\/07","volumn":"685.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"581.92","rise":"7.05%","time":"11\/08","volumn":"773.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"578.97","rise":"6.51%","time":"11\/09","volumn":"435.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"581.65","rise":"7.00%","time":"11\/10","volumn":"779.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"582.54","rise":"7.17%","time":"11\/13","volumn":"786.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"586.60","rise":"7.91%","time":"11\/14","volumn":"838.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"577.37","rise":"6.21%","time":"11\/15","volumn":"1081.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"585.51","rise":"7.71%","time":"11\/16","volumn":"576.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"581.42","rise":"6.96%","time":"11\/17","volumn":"679.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"579.28","rise":"6.57%","time":"11\/20","volumn":"761.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"579.39","rise":"6.59%","time":"11\/21","volumn":"893.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"580.32","rise":"6.76%","time":"11\/22","volumn":"744.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"579.99","rise":"6.70%","time":"11\/24","volumn":"240.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"577.56","rise":"6.25%","time":"11\/27","volumn":"1025.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"574.64","rise":"5.71%","time":"11\/28","volumn":"717.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"566.56","rise":"4.23%","time":"11\/29","volumn":"797.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"566.60","rise":"4.23%","time":"11\/30","volumn":"1463.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"566.25","rise":"4.17%","time":"12\/01","volumn":"698.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"578.36","rise":"6.40%","time":"12\/04","volumn":"681.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"576.25","rise":"6.01%","time":"12\/05","volumn":"660.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"576.51","rise":"6.06%","time":"12\/06","volumn":"611.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"570.68","rise":"4.98%","time":"12\/07","volumn":"454.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"572.78","rise":"5.37%","time":"12\/08","volumn":"492.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"574.10","rise":"5.61%","time":"12\/11","volumn":"583.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"575.64","rise":"5.90%","time":"12\/12","volumn":"511.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"584.29","rise":"7.49%","time":"12\/13","volumn":"925.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"578.06","rise":"6.34%","time":"12\/14","volumn":"1128.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"574.11","rise":"5.61%","time":"12\/15","volumn":"1528.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"577.24","rise":"6.19%","time":"12\/18","volumn":"573.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"586.93","rise":"7.97%","time":"12\/19","volumn":"741.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"581.53","rise":"6.98%","time":"12\/20","volumn":"534.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"586.47","rise":"7.89%","time":"12\/21","volumn":"601.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"592.60","rise":"9.02%","time":"12\/22","volumn":"582.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"591.72","rise":"8.85%","time":"12\/26","volumn":"730.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"589.36","rise":"8.42%","time":"12\/27","volumn":"505.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"583.92","rise":"7.42%","time":"12\/28","volumn":"388.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"584.35","rise":"7.50%","time":"12\/29","volumn":"819.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"584.17","rise":"7.47%","time":"01\/02","volumn":"634.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"573.03","rise":"5.42%","time":"01\/03","volumn":"780.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"569.79","rise":"4.82%","time":"01\/04","volumn":"696.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"565.78","rise":"4.08%","time":"01\/05","volumn":"623.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"572.82","rise":"5.38%","time":"01\/08","volumn":"600.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"574.10","rise":"5.61%","time":"01\/09","volumn":"762.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"583.39","rise":"7.32%","time":"01\/10","volumn":"732.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"581.60","rise":"6.99%","time":"01\/11","volumn":"932.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"582.29","rise":"7.12%","time":"01\/12","volumn":"604.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"590.11","rise":"8.56%","time":"01\/16","volumn":"587.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"586.33","rise":"7.86%","time":"01\/17","volumn":"684.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"592.66","rise":"9.03%","time":"01\/18","volumn":"701.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"594.01","rise":"9.28%","time":"01\/19","volumn":"587.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"604.02","rise":"11.12%","time":"01\/22","volumn":"909.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"599.32","rise":"10.25%","time":"01\/23","volumn":"566.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"592.14","rise":"8.93%","time":"01\/24","volumn":"441.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"593.50","rise":"9.18%","time":"01\/25","volumn":"566.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"591.13","rise":"8.75%","time":"01\/26","volumn":"651.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"596.54","rise":"9.74%","time":"01\/29","volumn":"679.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"601.65","rise":"10.68%","time":"01\/30","volumn":"700.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"592.39","rise":"8.98%","time":"01\/31","volumn":"2009.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"597.78","rise":"9.97%","time":"02\/01","volumn":"641.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"600.68","rise":"10.50%","time":"02\/02","volumn":"499.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"588.04","rise":"8.18%","time":"02\/05","volumn":"750.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"591.75","rise":"8.86%","time":"02\/06","volumn":"941.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"592.40","rise":"8.98%","time":"02\/07","volumn":"749.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"592.01","rise":"8.91%","time":"02\/08","volumn":"1287.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"588.60","rise":"8.28%","time":"02\/09","volumn":"960.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"588.65","rise":"8.29%","time":"02\/12","volumn":"1910.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"571.34","rise":"5.10%","time":"02\/13","volumn":"986.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"578.90","rise":"6.50%","time":"02\/14","volumn":"834.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"584.17","rise":"7.47%","time":"02\/15","volumn":"739.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"583.03","rise":"7.26%","time":"02\/16","volumn":"1012.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"585.64","rise":"7.74%","time":"02\/20","volumn":"768.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"588.20","rise":"8.21%","time":"02\/21","volumn":"771.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"596.31","rise":"9.70%","time":"02\/22","volumn":"788.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"597.83","rise":"9.98%","time":"02\/23","volumn":"592.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"598.47","rise":"10.10%","time":"02\/26","volumn":"780.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"596.60","rise":"9.75%","time":"02\/27","volumn":"940.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"628.84","rise":"15.68%","time":"02\/28","volumn":"1489.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"626.13","rise":"15.18%","time":"02\/29","volumn":"1300.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"613.81","rise":"12.92%","time":"03\/01","volumn":"1021.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"632.07","rise":"16.28%","time":"03\/04","volumn":"762.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"636.72","rise":"17.13%","time":"03\/05","volumn":"880.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"636.24","rise":"17.04%","time":"03\/06","volumn":"614.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"650.00","rise":"19.58%","time":"03\/07","volumn":"693.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"640.26","rise":"17.78%","time":"03\/08","volumn":"623.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"647.80","rise":"19.17%","time":"03\/11","volumn":"680.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"643.83","rise":"18.44%","time":"03\/12","volumn":"688.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"646.63","rise":"18.96%","time":"03\/13","volumn":"782.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"650.04","rise":"19.58%","time":"03\/14","volumn":"618.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"646.99","rise":"19.02%","time":"03\/15","volumn":"2272.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"649.04","rise":"19.40%","time":"03\/18","volumn":"778.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"650.70","rise":"19.70%","time":"03\/19","volumn":"523.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"641.81","rise":"18.07%","time":"03\/20","volumn":"1086.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"643.91","rise":"18.46%","time":"03\/21","volumn":"621.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"648.72","rise":"19.34%","time":"03\/22","volumn":"798.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"644.80","rise":"18.62%","time":"03\/25","volumn":"503.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"638.00","rise":"17.37%","time":"03\/26","volumn":"696.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"644.26","rise":"18.52%","time":"03\/27","volumn":"622.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"641.93","rise":"18.09%","time":"03\/28","volumn":"534.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"640.63","rise":"17.85%","time":"04\/01","volumn":"498.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"636.82","rise":"17.15%","time":"04\/02","volumn":"593.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"633.81","rise":"16.60%","time":"04\/03","volumn":"444.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"629.32","rise":"15.77%","time":"04\/04","volumn":"354.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"630.25","rise":"15.94%","time":"04\/05","volumn":"484.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"623.09","rise":"14.62%","time":"04\/08","volumn":"718.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"625.11","rise":"15.00%","time":"04\/09","volumn":"654.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"620.57","rise":"14.16%","time":"04\/10","volumn":"579.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"618.79","rise":"13.83%","time":"04\/11","volumn":"537.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"618.51","rise":"13.78%","time":"04\/12","volumn":"727.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"615.89","rise":"13.30%","time":"04\/15","volumn":"577.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"609.97","rise":"12.21%","time":"04\/16","volumn":"667.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"604.17","rise":"11.14%","time":"04\/17","volumn":"666.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"597.42","rise":"9.90%","time":"04\/18","volumn":"697.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"600.41","rise":"10.45%","time":"04\/19","volumn":"835.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"604.42","rise":"11.19%","time":"04\/22","volumn":"657.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"616.51","rise":"13.41%","time":"04\/23","volumn":"873.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"617.95","rise":"13.68%","time":"04\/24","volumn":"680.00"}],"points":"240"}}