Xiaomi/小米Civi 报价价格评测怎么样 什么值得买
外观方面,小米Civi有几个外观上的关键参数:166g足够轻的重量、6.98mm的足够薄的厚度、71.5mm的足够窄的机身宽度、1.4mm金属中框带来的极窄腰线。一句话总结,轻薄小...
Xiaomi 4 Pro发布:Civi系列首款Pro迎来三方面跨越式升级
小米Civi 3顶配版今日发售:首款不到3000元的1TB手机 深圳热线
civi是什么意思?
1个回答2021年10月28日
{"amount":"8158.61\u4e07","changeAmount":"-1.01","close":"72.91","currentPrice":"71.90","currenttime":"2024-04-19 04:00:55","e":{"@attributes":{"datetime":"2024-04-19 04:00:55","e1":"71.90","e2":"-1.01","e3":"(-1.39%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["76.50","75.50","74.50","73.51","72.52"]},"cyrate":{"o":["2.29%","0.96%","-0.37%","-1.70%","-3.03%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.78","rise":"0","time":"02:35","volumn":"50.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.99","rise":"0.28%","time":"02:40","volumn":"197.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.05","rise":"0.36%","time":"02:45","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.04","rise":"0.35%","time":"02:50","volumn":"93.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.03","rise":"0.34%","time":"02:55","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.01","rise":"0.31%","time":"03:00","volumn":"61.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.01","rise":"0.31%","time":"03:05","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.08","rise":"0.39%","time":"03:10","volumn":"146.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.98","rise":"0.27%","time":"03:15","volumn":"184.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.00","rise":"0.29%","time":"03:20","volumn":"137.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.07","rise":"0.39%","time":"03:25","volumn":"164.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.21","rise":"0.58%","time":"03:30","volumn":"122.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.31","rise":"0.70%","time":"03:35","volumn":"150.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.23","rise":"0.61%","time":"03:40","volumn":"169.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.28","rise":"0.67%","time":"03:45","volumn":"154.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.20","rise":"0.56%","time":"03:50","volumn":"235.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.05","rise":"0.36%","time":"03:55","volumn":"565.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.22","rise":"0.59%","time":"04:00","volumn":"2628.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.31","rise":"2.04%","time":"21:35","volumn":"218.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.40","rise":"2.16%","time":"21:40","volumn":"57.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.50","rise":"2.29%","time":"21:45","volumn":"131.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.33","rise":"2.08%","time":"21:50","volumn":"139.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.97","rise":"1.59%","time":"21:55","volumn":"160.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.10","rise":"1.77%","time":"22:00","volumn":"66.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"76.10","rise":"1.77%","time":"22:05","volumn":"48.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.54","rise":"1.02%","time":"22:10","volumn":"177.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.55","rise":"1.03%","time":"22:15","volumn":"551.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.62","rise":"1.12%","time":"22:20","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.71","rise":"1.24%","time":"22:25","volumn":"96.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.84","rise":"1.42%","time":"22:30","volumn":"105.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.93","rise":"1.54%","time":"22:35","volumn":"84.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.69","rise":"1.22%","time":"22:40","volumn":"61.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.82","rise":"1.39%","time":"22:45","volumn":"80.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.71","rise":"1.24%","time":"22:50","volumn":"80.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.70","rise":"1.24%","time":"22:55","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.68","rise":"1.20%","time":"23:00","volumn":"101.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.83","rise":"1.41%","time":"23:05","volumn":"56.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.60","rise":"1.10%","time":"23:10","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.50","rise":"0.96%","time":"23:15","volumn":"99.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.50","rise":"0.96%","time":"23:20","volumn":"66.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.42","rise":"0.86%","time":"23:25","volumn":"71.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.49","rise":"0.95%","time":"23:30","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.33","rise":"0.74%","time":"23:35","volumn":"102.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.15","rise":"0.49%","time":"23:40","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.21","rise":"0.58%","time":"23:45","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.22","rise":"0.59%","time":"23:50","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.29","rise":"0.68%","time":"23:55","volumn":"67.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.30","rise":"0.70%","time":"00:00","volumn":"63.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.16","rise":"0.51%","time":"00:05","volumn":"71.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.21","rise":"0.58%","time":"00:10","volumn":"65.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.20","rise":"0.56%","time":"00:15","volumn":"40.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.13","rise":"0.47%","time":"00:20","volumn":"71.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.13","rise":"0.47%","time":"00:25","volumn":"55.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.05","rise":"0.36%","time":"00:30","volumn":"137.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.06","rise":"0.37%","time":"00:35","volumn":"67.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.01","rise":"0.31%","time":"00:40","volumn":"75.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.06","rise":"0.38%","time":"00:45","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"75.01","rise":"0.31%","time":"00:50","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.94","rise":"0.21%","time":"00:55","volumn":"270.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.97","rise":"0.25%","time":"01:00","volumn":"99.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.97","rise":"0.25%","time":"01:05","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.83","rise":"0.07%","time":"01:10","volumn":"155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.78","rise":"0.00%","time":"01:15","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.78","rise":"-0.01%","time":"01:20","volumn":"64.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.65","rise":"-0.17%","time":"01:25","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.66","rise":"-0.16%","time":"01:30","volumn":"51.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.44","rise":"-0.45%","time":"01:35","volumn":"123.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.52","rise":"-0.35%","time":"01:40","volumn":"55.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.56","rise":"-0.29%","time":"01:45","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.72","rise":"-0.07%","time":"01:50","volumn":"91.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.69","rise":"-0.13%","time":"01:55","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.63","rise":"-0.20%","time":"02:00","volumn":"76.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.60","rise":"-0.24%","time":"02:05","volumn":"76.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.79","rise":"0.01%","time":"02:10","volumn":"98.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.86","rise":"0.11%","time":"02:15","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.79","rise":"0.01%","time":"02:20","volumn":"84.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.69","rise":"-0.12%","time":"02:25","volumn":"101.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.65","rise":"-0.17%","time":"02:30","volumn":"112.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.52","rise":"-0.35%","time":"02:35","volumn":"78.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.30","rise":"-0.64%","time":"02:40","volumn":"313.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.43","rise":"-0.47%","time":"02:45","volumn":"220.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.40","rise":"-0.51%","time":"02:50","volumn":"80.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.45","rise":"-0.44%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.28","rise":"-0.67%","time":"03:00","volumn":"98.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.22","rise":"-0.76%","time":"03:05","volumn":"91.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.12","rise":"-0.88%","time":"03:10","volumn":"111.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.09","rise":"-0.92%","time":"03:15","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.29","rise":"-0.66%","time":"03:20","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.40","rise":"-0.51%","time":"03:25","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.30","rise":"-0.65%","time":"03:30","volumn":"113.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.45","rise":"-0.44%","time":"03:35","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.47","rise":"-0.41%","time":"03:40","volumn":"201.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.56","rise":"-0.30%","time":"03:45","volumn":"215.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.48","rise":"-0.40%","time":"03:50","volumn":"266.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.37","rise":"-0.55%","time":"03:55","volumn":"487.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"74.26","rise":"-0.70%","time":"04:00","volumn":"5278.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.97","rise":"0.25%","time":"21:35","volumn":"117.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.01","rise":"0.31%","time":"21:40","volumn":"53.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.98","rise":"0.27%","time":"21:45","volumn":"44.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.01","rise":"0.31%","time":"21:50","volumn":"58.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.08","rise":"0.39%","time":"21:55","volumn":"41.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.84","rise":"0.08%","time":"22:00","volumn":"89.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.41","rise":"-0.49%","time":"22:05","volumn":"36.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.19","rise":"-0.79%","time":"22:10","volumn":"64.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.87","rise":"-1.22%","time":"22:15","volumn":"219.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.05","rise":"-0.98%","time":"22:20","volumn":"66.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.92","rise":"-1.15%","time":"22:25","volumn":"41.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.88","rise":"-1.20%","time":"22:30","volumn":"83.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.05","rise":"-0.98%","time":"22:35","volumn":"106.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.25","rise":"-0.71%","time":"22:40","volumn":"82.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.38","rise":"-0.53%","time":"22:45","volumn":"72.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.17","rise":"-0.82%","time":"22:50","volumn":"41.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.25","rise":"-0.71%","time":"22:55","volumn":"42.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.14","rise":"-0.85%","time":"23:00","volumn":"59.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.97","rise":"-1.08%","time":"23:05","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.11","rise":"-0.90%","time":"23:10","volumn":"117.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.06","rise":"-0.96%","time":"23:15","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.01","rise":"-1.03%","time":"23:20","volumn":"74.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.88","rise":"-1.20%","time":"23:25","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.01","rise":"-1.03%","time":"23:30","volumn":"37.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.14","rise":"-0.86%","time":"23:35","volumn":"55.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.10","rise":"-0.91%","time":"23:40","volumn":"56.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.13","rise":"-0.87%","time":"23:45","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.12","rise":"-0.88%","time":"23:50","volumn":"48.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"74.20","rise":"-0.77%","time":"23:55","volumn":"53.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.22","rise":"-0.75%","time":"00:00","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.26","rise":"-0.70%","time":"00:05","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.18","rise":"-0.80%","time":"00:10","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.22","rise":"-0.75%","time":"00:15","volumn":"39.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.17","rise":"-0.82%","time":"00:20","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.02","rise":"-1.02%","time":"00:25","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.99","rise":"-1.06%","time":"00:30","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.95","rise":"-1.11%","time":"00:35","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.89","rise":"-1.19%","time":"00:40","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.86","rise":"-1.23%","time":"00:45","volumn":"61.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.82","rise":"-1.28%","time":"00:50","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.88","rise":"-1.20%","time":"00:55","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.92","rise":"-1.14%","time":"01:00","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.81","rise":"-1.30%","time":"01:05","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.87","rise":"-1.22%","time":"01:10","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.71","rise":"-1.43%","time":"01:15","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.74","rise":"-1.39%","time":"01:20","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.58","rise":"-1.60%","time":"01:25","volumn":"110.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.50","rise":"-1.71%","time":"01:30","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.52","rise":"-1.68%","time":"01:35","volumn":"120.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.74","rise":"-1.39%","time":"01:40","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.65","rise":"-1.51%","time":"01:45","volumn":"83.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.55","rise":"-1.64%","time":"01:50","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.54","rise":"-1.66%","time":"01:55","volumn":"65.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.66","rise":"-1.50%","time":"02:00","volumn":"87.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.65","rise":"-1.51%","time":"02:05","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.50","rise":"-1.71%","time":"02:10","volumn":"70.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.42","rise":"-1.82%","time":"02:15","volumn":"129.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.49","rise":"-1.73%","time":"02:20","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.41","rise":"-1.83%","time":"02:25","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.41","rise":"-1.83%","time":"02:30","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.47","rise":"-1.75%","time":"02:35","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.52","rise":"-1.68%","time":"02:40","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.48","rise":"-1.74%","time":"02:45","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.35","rise":"-1.91%","time":"02:50","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.29","rise":"-1.99%","time":"02:55","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.38","rise":"-1.88%","time":"03:00","volumn":"82.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.31","rise":"-1.97%","time":"03:05","volumn":"87.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.37","rise":"-1.89%","time":"03:10","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.42","rise":"-1.82%","time":"03:15","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.31","rise":"-1.97%","time":"03:20","volumn":"84.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.32","rise":"-1.95%","time":"03:25","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.39","rise":"-1.86%","time":"03:30","volumn":"92.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.52","rise":"-1.68%","time":"03:35","volumn":"123.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.58","rise":"-1.61%","time":"03:40","volumn":"123.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.50","rise":"-1.71%","time":"03:45","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.57","rise":"-1.62%","time":"03:50","volumn":"197.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.73","rise":"-1.41%","time":"03:55","volumn":"525.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.57","rise":"-1.62%","time":"04:00","volumn":"2838.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.28","rise":"-2.00%","time":"21:35","volumn":"186.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.04","rise":"-2.33%","time":"21:40","volumn":"105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.12","rise":"-2.22%","time":"21:45","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.08","rise":"-2.27%","time":"21:50","volumn":"63.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.89","rise":"-2.53%","time":"21:55","volumn":"152.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.98","rise":"-2.41%","time":"22:00","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.86","rise":"-2.57%","time":"22:05","volumn":"53.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.67","rise":"-2.83%","time":"22:10","volumn":"101.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.70","rise":"-2.78%","time":"22:15","volumn":"86.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.75","rise":"-2.71%","time":"22:20","volumn":"116.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.60","rise":"-2.92%","time":"22:25","volumn":"275.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.52","rise":"-3.03%","time":"22:30","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.66","rise":"-2.84%","time":"22:35","volumn":"126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.69","rise":"-2.79%","time":"22:40","volumn":"309.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.89","rise":"-2.53%","time":"22:45","volumn":"120.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.09","rise":"-2.26%","time":"22:50","volumn":"86.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.99","rise":"-2.39%","time":"22:55","volumn":"93.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.31","rise":"-1.97%","time":"23:00","volumn":"82.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.47","rise":"-1.75%","time":"23:05","volumn":"117.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.48","rise":"-1.74%","time":"23:10","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.60","rise":"-1.58%","time":"23:15","volumn":"63.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.67","rise":"-1.48%","time":"23:20","volumn":"74.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.57","rise":"-1.62%","time":"23:25","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.59","rise":"-1.58%","time":"23:30","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.57","rise":"-1.62%","time":"23:35","volumn":"91.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.58","rise":"-1.60%","time":"23:40","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.59","rise":"-1.59%","time":"23:45","volumn":"83.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.41","rise":"-1.83%","time":"23:50","volumn":"57.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.62","rise":"-1.54%","time":"23:55","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.61","rise":"-1.56%","time":"00:00","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.55","rise":"-1.64%","time":"00:05","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.61","rise":"-1.56%","time":"00:10","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.50","rise":"-1.71%","time":"00:15","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.40","rise":"-1.85%","time":"00:20","volumn":"43.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.44","rise":"-1.79%","time":"00:25","volumn":"73.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.52","rise":"-1.69%","time":"00:30","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.61","rise":"-1.57%","time":"00:35","volumn":"63.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.62","rise":"-1.55%","time":"00:40","volumn":"269.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.59","rise":"-1.59%","time":"00:45","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.64","rise":"-1.52%","time":"00:50","volumn":"263.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.69","rise":"-1.46%","time":"00:55","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.71","rise":"-1.43%","time":"01:00","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.64","rise":"-1.52%","time":"01:05","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.64","rise":"-1.52%","time":"01:10","volumn":"352.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.58","rise":"-1.60%","time":"01:15","volumn":"239.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.67","rise":"-1.48%","time":"01:20","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.68","rise":"-1.47%","time":"01:25","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.76","rise":"-1.36%","time":"01:30","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.38","rise":"-1.87%","time":"01:35","volumn":"152.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.58","rise":"-1.60%","time":"01:40","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.78","rise":"-1.33%","time":"01:45","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.67","rise":"-1.48%","time":"01:50","volumn":"104.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.72","rise":"-1.42%","time":"01:55","volumn":"122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.84","rise":"-1.26%","time":"02:00","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.83","rise":"-1.28%","time":"02:05","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.20","rise":"-0.77%","time":"02:10","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.97","rise":"-1.08%","time":"02:15","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.77","rise":"-1.35%","time":"02:20","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.64","rise":"-1.52%","time":"02:25","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.75","rise":"-1.38%","time":"02:30","volumn":"93.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.81","rise":"-1.30%","time":"02:35","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.74","rise":"-1.39%","time":"02:40","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.81","rise":"-1.29%","time":"02:45","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.94","rise":"-1.12%","time":"02:50","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.05","rise":"-0.98%","time":"02:55","volumn":"140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.14","rise":"-0.85%","time":"03:00","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.06","rise":"-0.96%","time":"03:05","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.16","rise":"-0.84%","time":"03:10","volumn":"127.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.17","rise":"-0.82%","time":"03:15","volumn":"148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.19","rise":"-0.80%","time":"03:20","volumn":"130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.17","rise":"-0.82%","time":"03:25","volumn":"169.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.10","rise":"-0.91%","time":"03:30","volumn":"122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.81","rise":"-1.30%","time":"03:35","volumn":"212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.88","rise":"-1.21%","time":"03:40","volumn":"201.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.85","rise":"-1.24%","time":"03:45","volumn":"227.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.88","rise":"-1.21%","time":"03:50","volumn":"228.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.06","rise":"-0.96%","time":"03:55","volumn":"498.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.97","rise":"-1.08%","time":"04:00","volumn":"2465.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.20","rise":"-0.77%","time":"21:35","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.94","rise":"-1.12%","time":"21:40","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.17","rise":"-0.81%","time":"21:45","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.25","rise":"-0.71%","time":"21:50","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.42","rise":"-0.47%","time":"21:55","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.36","rise":"-0.56%","time":"22:00","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.21","rise":"-0.76%","time":"22:05","volumn":"77.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.39","rise":"-0.52%","time":"22:10","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.46","rise":"-0.43%","time":"22:15","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.28","rise":"-0.66%","time":"22:20","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.15","rise":"-0.84%","time":"22:25","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.13","rise":"-0.87%","time":"22:30","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.01","rise":"-1.03%","time":"22:35","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.03","rise":"-1.00%","time":"22:40","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.01","rise":"-1.03%","time":"22:45","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.10","rise":"-0.91%","time":"22:50","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.83","rise":"-1.28%","time":"22:55","volumn":"119.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.88","rise":"-1.20%","time":"23:00","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.97","rise":"-1.09%","time":"23:05","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.83","rise":"-1.27%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.91","rise":"-1.17%","time":"23:15","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.72","rise":"-1.42%","time":"23:20","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.70","rise":"-1.44%","time":"23:25","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.60","rise":"-1.58%","time":"23:30","volumn":"41.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.32","rise":"-1.95%","time":"23:35","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.38","rise":"-1.87%","time":"23:40","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.46","rise":"-1.77%","time":"23:45","volumn":"45.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.42","rise":"-1.83%","time":"23:50","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"73.44","rise":"-1.79%","time":"23:55","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.34","rise":"-1.93%","time":"00:00","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.08","rise":"-2.27%","time":"00:05","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.95","rise":"-2.44%","time":"00:10","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.08","rise":"-2.27%","time":"00:15","volumn":"63.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"-2.46%","time":"00:20","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"-2.46%","time":"00:25","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.75","rise":"-2.71%","time":"00:30","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.69","rise":"-2.79%","time":"00:35","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.86","rise":"-2.57%","time":"00:40","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.76","rise":"-2.70%","time":"00:45","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.93","rise":"-2.47%","time":"00:50","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.95","rise":"-2.45%","time":"00:55","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-2.53%","time":"01:00","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"-2.46%","time":"01:05","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.09","rise":"-2.26%","time":"01:10","volumn":"82.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.07","rise":"-2.29%","time":"01:15","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.14","rise":"-2.19%","time":"01:20","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.17","rise":"-2.15%","time":"01:25","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.35","rise":"-1.91%","time":"01:30","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.17","rise":"-2.15%","time":"01:35","volumn":"69.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.20","rise":"-2.11%","time":"01:40","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.17","rise":"-2.16%","time":"01:45","volumn":"60.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.21","rise":"-2.10%","time":"01:50","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.25","rise":"-2.05%","time":"01:55","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.33","rise":"-1.95%","time":"02:00","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.50","rise":"-1.71%","time":"02:05","volumn":"96.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.51","rise":"-1.70%","time":"02:10","volumn":"120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.36","rise":"-1.90%","time":"02:15","volumn":"69.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.42","rise":"-1.82%","time":"02:20","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.41","rise":"-1.84%","time":"02:25","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.36","rise":"-1.91%","time":"02:30","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.42","rise":"-1.82%","time":"02:35","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.42","rise":"-1.81%","time":"02:40","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.60","rise":"-1.58%","time":"02:45","volumn":"117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.34","rise":"-1.93%","time":"02:50","volumn":"108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.22","rise":"-2.09%","time":"02:55","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.23","rise":"-2.07%","time":"03:00","volumn":"182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.97","rise":"-2.41%","time":"03:05","volumn":"99.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.93","rise":"-2.47%","time":"03:10","volumn":"64.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.85","rise":"-2.58%","time":"03:15","volumn":"76.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.78","rise":"-2.67%","time":"03:20","volumn":"90.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.74","rise":"-2.73%","time":"03:25","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.61","rise":"-2.90%","time":"03:30","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.74","rise":"-2.73%","time":"03:35","volumn":"175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.77","rise":"-2.69%","time":"03:40","volumn":"355.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.95","rise":"-2.45%","time":"03:45","volumn":"467.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.98","rise":"-2.41%","time":"03:50","volumn":"583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.02","rise":"-2.35%","time":"03:55","volumn":"1059.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.91","rise":"-2.50%","time":"04:00","volumn":"3344.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.88","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.45","ratio":"-0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.41","ratio":"-0.57%"}],"marketCapitalization":"72.63\u4ebf","maxPrice":"73.27","minPrice":"71.52","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["76.47","75.58","74.69","73.80","72.91"]},"cyrate":{"o":["1.63%","0.45%","-0.73%","-1.91%","-3.10%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"75.24","rise":"0","time":"03\/20","volumn":"1.30\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"75.29","rise":"0.07%","time":"03\/21","volumn":"1.16\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.04","rise":"-1.59%","time":"03\/22","volumn":"1.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.95","rise":"-1.71%","time":"03\/25","volumn":"1.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.77","rise":"-1.95%","time":"03\/26","volumn":"1.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.94","rise":"-0.40%","time":"03\/27","volumn":"1.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.91","rise":"0.89%","time":"03\/28","volumn":"1.68\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"75.87","rise":"0.84%","time":"04\/01","volumn":"1.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"75.33","rise":"0.12%","time":"04\/02","volumn":"2.31\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"75.62","rise":"0.51%","time":"04\/03","volumn":"3.39\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"75.11","rise":"-0.17%","time":"04\/04","volumn":"1.88\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"75.80","rise":"0.74%","time":"04\/05","volumn":"1.43\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"75.72","rise":"0.64%","time":"04\/08","volumn":"1.48\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.05","rise":"1.08%","time":"04\/09","volumn":"1.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.47","rise":"1.63%","time":"04\/10","volumn":"1.32\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.22","rise":"-0.03%","time":"04\/11","volumn":"1.09\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.26","rise":"-1.30%","time":"04\/12","volumn":"1.39\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.57","rise":"-2.22%","time":"04\/15","volumn":"8711.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.97","rise":"-1.69%","time":"04\/16","volumn":"1.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.91","rise":"-3.10%","time":"04\/17","volumn":"1.07\u4e07"}],"points":"20"},"open":"73.10","priceChangeRatio":"-1.39%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Civitas Resources","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["73.27","72.84","72.41","71.98","71.55"]},"cyrate":{"o":["0.49%","-0.10%","-0.69%","-1.28%","-1.87%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.91","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.14","rise":"0.32%","time":"21:32","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.27","rise":"0.49%","time":"21:33","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.26","rise":"0.48%","time":"21:34","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.11","rise":"0.27%","time":"21:35","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.11","rise":"0.27%","time":"21:36","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.11","rise":"0.27%","time":"21:37","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.11","rise":"0.27%","time":"21:38","volumn":"76.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.11","rise":"0.27%","time":"21:39","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.05","rise":"0.19%","time":"21:40","volumn":"87.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"0.05%","time":"21:41","volumn":"89.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"0.05%","time":"21:42","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"0.05%","time":"21:43","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"0.05%","time":"21:44","volumn":"96.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"0.05%","time":"21:45","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.59","rise":"-0.43%","time":"21:46","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.57","rise":"-0.47%","time":"21:47","volumn":"122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.57","rise":"-0.47%","time":"21:48","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.57","rise":"-0.47%","time":"21:49","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.65","rise":"-0.36%","time":"21:50","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.82","rise":"-0.12%","time":"21:51","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.82","rise":"-0.12%","time":"21:52","volumn":"142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.81","rise":"-0.14%","time":"21:53","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.74","rise":"-0.23%","time":"21:54","volumn":"149.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.74","rise":"-0.23%","time":"21:55","volumn":"150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"21:56","volumn":"154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.98","rise":"0.10%","time":"21:57","volumn":"158.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.98","rise":"0.10%","time":"21:58","volumn":"159.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.06","rise":"0.21%","time":"21:59","volumn":"2434.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.15","rise":"0.33%","time":"22:00","volumn":"2468.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.15","rise":"0.33%","time":"22:01","volumn":"2469.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.03","rise":"0.16%","time":"22:02","volumn":"2488.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.06","rise":"0.21%","time":"22:03","volumn":"2805.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.01","rise":"0.14%","time":"22:04","volumn":"2826.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.09","rise":"0.25%","time":"22:05","volumn":"2837.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.92","rise":"0.01%","time":"22:06","volumn":"2862.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.03","rise":"0.16%","time":"22:07","volumn":"2880.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.12%","time":"22:08","volumn":"2888.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.93","rise":"0.03%","time":"22:09","volumn":"2912.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.03","rise":"0.16%","time":"22:10","volumn":"2927.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.07","rise":"0.22%","time":"22:11","volumn":"2931.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.99","rise":"0.11%","time":"22:12","volumn":"2936.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"22:13","volumn":"2942.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"22:14","volumn":"2950.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"22:15","volumn":"2952.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.08","rise":"0.23%","time":"22:16","volumn":"2973.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.01","rise":"0.14%","time":"22:17","volumn":"2975.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"0.18%","time":"22:18","volumn":"2985.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.03","rise":"0.17%","time":"22:19","volumn":"2988.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.11","rise":"0.27%","time":"22:20","volumn":"3013.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.09","rise":"0.25%","time":"22:21","volumn":"3030.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.09","rise":"0.25%","time":"22:22","volumn":"3040.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.95","rise":"0.05%","time":"22:23","volumn":"3056.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.96","rise":"0.07%","time":"22:24","volumn":"3072.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.94","rise":"0.03%","time":"22:25","volumn":"3080.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.12%","time":"22:26","volumn":"3090.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.12%","time":"22:27","volumn":"3095.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.15","rise":"0.33%","time":"22:28","volumn":"3105.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"0.18%","time":"22:29","volumn":"3123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.12","rise":"0.29%","time":"22:30","volumn":"3141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.11","rise":"0.27%","time":"22:31","volumn":"3165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.05","rise":"0.19%","time":"22:32","volumn":"3174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.05","rise":"0.19%","time":"22:33","volumn":"3190.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.05","rise":"0.19%","time":"22:34","volumn":"3201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.10","rise":"0.26%","time":"22:35","volumn":"3211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.05","rise":"0.19%","time":"22:36","volumn":"3216.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.12%","time":"22:37","volumn":"3257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.05","rise":"0.19%","time":"22:38","volumn":"3270.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.97","rise":"0.08%","time":"22:39","volumn":"3282.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.97","rise":"0.08%","time":"22:40","volumn":"3293.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.95","rise":"0.05%","time":"22:41","volumn":"3300.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.95","rise":"0.05%","time":"22:42","volumn":"3303.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.12%","time":"22:43","volumn":"3321.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.07","rise":"0.22%","time":"22:44","volumn":"3327.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.99","rise":"0.11%","time":"22:45","volumn":"3335.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.06","rise":"0.20%","time":"22:46","volumn":"3340.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.07","rise":"0.22%","time":"22:47","volumn":"3344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.13%","time":"22:48","volumn":"3352.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.13%","time":"22:49","volumn":"3360.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.12%","time":"22:50","volumn":"3367.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.12%","time":"22:51","volumn":"3368.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"0.18%","time":"22:52","volumn":"3374.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.00","rise":"0.13%","time":"22:53","volumn":"3393.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.02","rise":"0.14%","time":"22:54","volumn":"3396.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.01","rise":"0.14%","time":"22:55","volumn":"3409.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.02","rise":"0.15%","time":"22:56","volumn":"3451.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.09","rise":"0.25%","time":"22:57","volumn":"3474.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.02","rise":"0.15%","time":"22:58","volumn":"3485.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.99","rise":"0.11%","time":"22:59","volumn":"3487.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.98","rise":"0.10%","time":"23:00","volumn":"3507.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"23:01","volumn":"3518.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.86","rise":"-0.06%","time":"23:02","volumn":"3523.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.87","rise":"-0.05%","time":"23:03","volumn":"3528.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.84","rise":"-0.10%","time":"23:04","volumn":"3539.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.78","rise":"-0.18%","time":"23:05","volumn":"3550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.81","rise":"-0.14%","time":"23:06","volumn":"3564.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.81","rise":"-0.14%","time":"23:07","volumn":"3567.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.79","rise":"-0.16%","time":"23:08","volumn":"3575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.79","rise":"-0.16%","time":"23:09","volumn":"3594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.74","rise":"-0.23%","time":"23:10","volumn":"3602.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.74","rise":"-0.23%","time":"23:11","volumn":"3613.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.79","rise":"-0.16%","time":"23:12","volumn":"3626.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.78","rise":"-0.17%","time":"23:13","volumn":"3630.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.79","rise":"-0.16%","time":"23:14","volumn":"3637.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.79","rise":"-0.16%","time":"23:15","volumn":"3645.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.88","rise":"-0.05%","time":"23:16","volumn":"3658.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.81","rise":"-0.14%","time":"23:17","volumn":"3673.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.81","rise":"-0.14%","time":"23:18","volumn":"3680.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"23:19","volumn":"3684.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.86","rise":"-0.07%","time":"23:20","volumn":"3692.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.86","rise":"-0.07%","time":"23:21","volumn":"3700.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.86","rise":"-0.07%","time":"23:22","volumn":"3705.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.87","rise":"-0.05%","time":"23:23","volumn":"3713.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.85","rise":"-0.08%","time":"23:24","volumn":"3723.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.90","rise":"-0.01%","time":"23:25","volumn":"3743.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.96","rise":"0.07%","time":"23:26","volumn":"3764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.97","rise":"0.09%","time":"23:27","volumn":"3773.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.96","rise":"0.07%","time":"23:28","volumn":"3787.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.03","rise":"0.16%","time":"23:29","volumn":"3797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.97","rise":"0.08%","time":"23:30","volumn":"3813.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.98","rise":"0.10%","time":"23:31","volumn":"3839.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.98","rise":"0.10%","time":"23:32","volumn":"3851.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.05","rise":"0.19%","time":"23:33","volumn":"3855.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.07","rise":"0.22%","time":"23:34","volumn":"3871.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.08","rise":"0.23%","time":"23:35","volumn":"3880.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.08","rise":"0.23%","time":"23:36","volumn":"3899.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.08","rise":"0.23%","time":"23:37","volumn":"3899.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.08","rise":"0.23%","time":"23:38","volumn":"3905.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.09","rise":"0.25%","time":"23:39","volumn":"3910.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.09","rise":"0.25%","time":"23:40","volumn":"3911.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"0.18%","time":"23:41","volumn":"3932.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"0.18%","time":"23:42","volumn":"3946.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"73.04","rise":"0.18%","time":"23:43","volumn":"3950.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.91","rise":"0.00%","time":"23:44","volumn":"3961.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.02%","time":"23:45","volumn":"3970.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.90","rise":"-0.01%","time":"23:46","volumn":"3976.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.86","rise":"-0.07%","time":"23:47","volumn":"3985.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.86","rise":"-0.07%","time":"23:48","volumn":"3991.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.84","rise":"-0.10%","time":"23:49","volumn":"4005.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"23:50","volumn":"4014.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"23:51","volumn":"4025.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.93","rise":"0.03%","time":"23:52","volumn":"4033.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.80","rise":"-0.15%","time":"23:53","volumn":"4044.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.78","rise":"-0.18%","time":"23:54","volumn":"4055.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.80","rise":"-0.15%","time":"23:55","volumn":"4067.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.88","rise":"-0.05%","time":"23:56","volumn":"4090.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"23:57","volumn":"4098.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.89","rise":"-0.03%","time":"23:58","volumn":"4099.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"72.87","rise":"-0.05%","time":"23:59","volumn":"4107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.87","rise":"-0.05%","time":"00:00","volumn":"4110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.95","rise":"0.05%","time":"00:01","volumn":"4127.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.00","rise":"0.12%","time":"00:02","volumn":"4132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.97","rise":"0.09%","time":"00:03","volumn":"4155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.96","rise":"0.07%","time":"00:04","volumn":"4167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.92","rise":"0.01%","time":"00:05","volumn":"4180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.88","rise":"-0.04%","time":"00:06","volumn":"4192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.86","rise":"-0.07%","time":"00:07","volumn":"4199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.84","rise":"-0.09%","time":"00:08","volumn":"4211.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.91","rise":"0.00%","time":"00:09","volumn":"4218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.92","rise":"0.01%","time":"00:10","volumn":"4232.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.96","rise":"0.07%","time":"00:11","volumn":"4247.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.91","rise":"0.00%","time":"00:12","volumn":"4255.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.93","rise":"0.03%","time":"00:13","volumn":"4265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.93","rise":"0.03%","time":"00:14","volumn":"4271.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.93","rise":"0.03%","time":"00:15","volumn":"4278.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.95","rise":"0.05%","time":"00:16","volumn":"4284.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.95","rise":"0.05%","time":"00:17","volumn":"4286.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:18","volumn":"4312.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.99","rise":"0.11%","time":"00:19","volumn":"4318.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.99","rise":"0.11%","time":"00:20","volumn":"4324.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:21","volumn":"4338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.01","rise":"0.14%","time":"00:22","volumn":"4360.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:23","volumn":"4378.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.97","rise":"0.08%","time":"00:24","volumn":"4389.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.99","rise":"0.11%","time":"00:25","volumn":"4393.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.04","rise":"0.18%","time":"00:26","volumn":"4419.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.17%","time":"00:27","volumn":"4430.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.06","rise":"0.21%","time":"00:28","volumn":"4447.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.06","rise":"0.21%","time":"00:29","volumn":"4460.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.08","rise":"0.23%","time":"00:30","volumn":"4468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.08","rise":"0.23%","time":"00:31","volumn":"4474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:32","volumn":"4489.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.06","rise":"0.21%","time":"00:33","volumn":"4510.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.06","rise":"0.21%","time":"00:34","volumn":"4518.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.04","rise":"0.18%","time":"00:35","volumn":"4539.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:36","volumn":"4551.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.11","rise":"0.27%","time":"00:37","volumn":"4568.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.07","rise":"0.22%","time":"00:38","volumn":"4579.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.05","rise":"0.19%","time":"00:39","volumn":"4586.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.05","rise":"0.19%","time":"00:40","volumn":"4595.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:41","volumn":"4626.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.05","rise":"0.19%","time":"00:42","volumn":"4719.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:43","volumn":"4735.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.05","rise":"0.19%","time":"00:44","volumn":"4750.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.08","rise":"0.24%","time":"00:45","volumn":"4770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.03","rise":"0.16%","time":"00:46","volumn":"4788.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"73.01","rise":"0.14%","time":"00:47","volumn":"4796.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.96","rise":"0.07%","time":"00:48","volumn":"4801.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.88","rise":"-0.04%","time":"00:49","volumn":"4816.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.88","rise":"-0.04%","time":"00:50","volumn":"4825.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.87","rise":"-0.05%","time":"00:51","volumn":"4842.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.82","rise":"-0.12%","time":"00:52","volumn":"4852.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.77","rise":"-0.19%","time":"00:53","volumn":"4871.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.79","rise":"-0.16%","time":"00:54","volumn":"4884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.79","rise":"-0.16%","time":"00:55","volumn":"4894.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.79","rise":"-0.16%","time":"00:56","volumn":"4897.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.79","rise":"-0.16%","time":"00:57","volumn":"4900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.86","rise":"-0.07%","time":"00:58","volumn":"4912.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.86","rise":"-0.07%","time":"00:59","volumn":"4922.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.86","rise":"-0.07%","time":"01:00","volumn":"4932.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.86","rise":"-0.07%","time":"01:01","volumn":"4943.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.86","rise":"-0.07%","time":"01:02","volumn":"4947.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.84","rise":"-0.10%","time":"01:03","volumn":"4954.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.84","rise":"-0.10%","time":"01:04","volumn":"4958.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.81","rise":"-0.14%","time":"01:05","volumn":"4970.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.75","rise":"-0.22%","time":"01:06","volumn":"4983.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.78","rise":"-0.17%","time":"01:07","volumn":"4997.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.75","rise":"-0.22%","time":"01:08","volumn":"5007.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.72","rise":"-0.26%","time":"01:09","volumn":"5012.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.76","rise":"-0.21%","time":"01:10","volumn":"5019.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.76","rise":"-0.21%","time":"01:11","volumn":"5021.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.67","rise":"-0.33%","time":"01:12","volumn":"5033.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.65","rise":"-0.36%","time":"01:13","volumn":"5040.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.65","rise":"-0.36%","time":"01:14","volumn":"5045.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.66","rise":"-0.34%","time":"01:15","volumn":"5053.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.69","rise":"-0.30%","time":"01:16","volumn":"5064.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.59","rise":"-0.44%","time":"01:17","volumn":"5075.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.55","rise":"-0.50%","time":"01:18","volumn":"5091.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.53","rise":"-0.52%","time":"01:19","volumn":"5099.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.53","rise":"-0.52%","time":"01:20","volumn":"5099.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.55","rise":"-0.49%","time":"01:21","volumn":"5122.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.61","rise":"-0.41%","time":"01:22","volumn":"5131.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.61","rise":"-0.41%","time":"01:23","volumn":"5135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.61","rise":"-0.41%","time":"01:24","volumn":"5137.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.47","rise":"-0.60%","time":"01:25","volumn":"5153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.50","rise":"-0.56%","time":"01:26","volumn":"5169.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.56","rise":"-0.48%","time":"01:27","volumn":"5177.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.56","rise":"-0.48%","time":"01:28","volumn":"5183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.51","rise":"-0.55%","time":"01:29","volumn":"5200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.58","rise":"-0.45%","time":"01:30","volumn":"5207.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.58","rise":"-0.45%","time":"01:31","volumn":"5214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.58","rise":"-0.45%","time":"01:32","volumn":"5221.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.56","rise":"-0.48%","time":"01:33","volumn":"5250.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.52","rise":"-0.53%","time":"01:34","volumn":"5260.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.47","rise":"-0.60%","time":"01:35","volumn":"5279.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.44","rise":"-0.64%","time":"01:36","volumn":"5303.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.46","rise":"-0.62%","time":"01:37","volumn":"5313.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.43","rise":"-0.66%","time":"01:38","volumn":"5319.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.37","rise":"-0.74%","time":"01:39","volumn":"5327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.37","rise":"-0.74%","time":"01:40","volumn":"5338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.33","rise":"-0.80%","time":"01:41","volumn":"5351.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.29","rise":"-0.85%","time":"01:42","volumn":"5370.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.27","rise":"-0.88%","time":"01:43","volumn":"5373.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.33","rise":"-0.80%","time":"01:44","volumn":"5394.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.33","rise":"-0.80%","time":"01:45","volumn":"5395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.36","rise":"-0.75%","time":"01:46","volumn":"5405.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.32","rise":"-0.81%","time":"01:47","volumn":"5411.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.30","rise":"-0.84%","time":"01:48","volumn":"5417.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.28","rise":"-0.87%","time":"01:49","volumn":"5425.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.30","rise":"-0.84%","time":"01:50","volumn":"5438.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.30","rise":"-0.84%","time":"01:51","volumn":"5445.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.30","rise":"-0.84%","time":"01:52","volumn":"5458.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.28","rise":"-0.86%","time":"01:53","volumn":"5461.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.26","rise":"-0.89%","time":"01:54","volumn":"5475.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.26","rise":"-0.89%","time":"01:55","volumn":"5485.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.17","rise":"-1.01%","time":"01:56","volumn":"5501.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.28","rise":"-0.86%","time":"01:57","volumn":"5520.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.28","rise":"-0.86%","time":"01:58","volumn":"5525.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.28","rise":"-0.86%","time":"01:59","volumn":"5528.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.32","rise":"-0.81%","time":"02:00","volumn":"5536.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.29","rise":"-0.85%","time":"02:01","volumn":"5549.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.27","rise":"-0.88%","time":"02:02","volumn":"5565.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.19","rise":"-0.99%","time":"02:03","volumn":"5579.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.17","rise":"-1.01%","time":"02:04","volumn":"5605.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.14","rise":"-1.05%","time":"02:05","volumn":"5625.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.09","rise":"-1.12%","time":"02:06","volumn":"5679.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.08","rise":"-1.15%","time":"02:07","volumn":"5694.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.15","rise":"-1.04%","time":"02:08","volumn":"5700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.08","rise":"-1.13%","time":"02:09","volumn":"5705.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.04","rise":"-1.19%","time":"02:10","volumn":"5716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"02:11","volumn":"5811.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.39%","time":"02:12","volumn":"5890.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.80","rise":"-1.52%","time":"02:13","volumn":"5910.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"02:14","volumn":"5923.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.87","rise":"-1.43%","time":"02:15","volumn":"6009.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.85","rise":"-1.45%","time":"02:16","volumn":"6049.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.85","rise":"-1.45%","time":"02:17","volumn":"6061.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.83","rise":"-1.48%","time":"02:18","volumn":"6148.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.86","rise":"-1.44%","time":"02:19","volumn":"6186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.91","rise":"-1.37%","time":"02:20","volumn":"6194.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.91","rise":"-1.37%","time":"02:21","volumn":"6206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.88","rise":"-1.41%","time":"02:22","volumn":"6285.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.84","rise":"-1.47%","time":"02:23","volumn":"6293.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.86","rise":"-1.44%","time":"02:24","volumn":"6317.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.81","rise":"-1.51%","time":"02:25","volumn":"6324.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.76","rise":"-1.58%","time":"02:26","volumn":"6345.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.98","rise":"-1.28%","time":"02:27","volumn":"6395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"72.05","rise":"-1.18%","time":"02:28","volumn":"6547.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"02:29","volumn":"6557.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"02:30","volumn":"6559.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.81","rise":"-1.51%","time":"02:31","volumn":"6568.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.79","rise":"-1.54%","time":"02:32","volumn":"6578.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.75","rise":"-1.59%","time":"02:33","volumn":"6593.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.61","rise":"-1.78%","time":"02:34","volumn":"6600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.55","rise":"-1.87%","time":"02:35","volumn":"6626.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.59","rise":"-1.81%","time":"02:36","volumn":"6654.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.58","rise":"-1.83%","time":"02:37","volumn":"6668.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.74","rise":"-1.60%","time":"02:38","volumn":"6737.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.71","rise":"-1.65%","time":"02:39","volumn":"6740.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.71","rise":"-1.65%","time":"02:40","volumn":"6744.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.79","rise":"-1.54%","time":"02:41","volumn":"6786.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.78","rise":"-1.55%","time":"02:42","volumn":"6820.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.88","rise":"-1.42%","time":"02:43","volumn":"6833.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.94","rise":"-1.33%","time":"02:44","volumn":"6867.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.94","rise":"-1.33%","time":"02:45","volumn":"6869.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"02:46","volumn":"6889.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.35%","time":"02:47","volumn":"6900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"02:48","volumn":"6918.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.87","rise":"-1.43%","time":"02:49","volumn":"6930.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"02:50","volumn":"6935.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.84","rise":"-1.47%","time":"02:51","volumn":"6949.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.80","rise":"-1.52%","time":"02:52","volumn":"6974.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.83","rise":"-1.48%","time":"02:53","volumn":"6986.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.80","rise":"-1.52%","time":"02:54","volumn":"6993.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.73","rise":"-1.62%","time":"02:55","volumn":"7012.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.80","rise":"-1.52%","time":"02:56","volumn":"7096.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.84","rise":"-1.47%","time":"02:57","volumn":"7111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.85","rise":"-1.45%","time":"02:58","volumn":"7116.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.85","rise":"-1.45%","time":"02:59","volumn":"7119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.81","rise":"-1.51%","time":"03:00","volumn":"7127.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.81","rise":"-1.51%","time":"03:01","volumn":"7141.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.82","rise":"-1.49%","time":"03:02","volumn":"7154.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.82","rise":"-1.49%","time":"03:03","volumn":"7161.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.82","rise":"-1.49%","time":"03:04","volumn":"7168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:05","volumn":"7190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:06","volumn":"7197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.91","rise":"-1.37%","time":"03:07","volumn":"7206.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"03:08","volumn":"7228.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"03:09","volumn":"7246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.86","rise":"-1.44%","time":"03:10","volumn":"7256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.86","rise":"-1.44%","time":"03:11","volumn":"7265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.86","rise":"-1.44%","time":"03:12","volumn":"7272.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:13","volumn":"7286.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:14","volumn":"7304.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.36%","time":"03:15","volumn":"7317.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.94","rise":"-1.33%","time":"03:16","volumn":"7320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.94","rise":"-1.33%","time":"03:17","volumn":"7332.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.95","rise":"-1.32%","time":"03:18","volumn":"7355.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.96","rise":"-1.30%","time":"03:19","volumn":"7366.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.36%","time":"03:20","volumn":"7374.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.36%","time":"03:21","volumn":"7385.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.36%","time":"03:22","volumn":"7408.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.84","rise":"-1.47%","time":"03:23","volumn":"7427.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.84","rise":"-1.47%","time":"03:24","volumn":"7429.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"03:25","volumn":"7462.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.78","rise":"-1.55%","time":"03:26","volumn":"7478.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.82","rise":"-1.49%","time":"03:27","volumn":"7496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.85","rise":"-1.45%","time":"03:28","volumn":"7511.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.79","rise":"-1.54%","time":"03:29","volumn":"7521.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.82","rise":"-1.49%","time":"03:30","volumn":"7528.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.84","rise":"-1.46%","time":"03:31","volumn":"7543.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.81","rise":"-1.51%","time":"03:32","volumn":"7557.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:33","volumn":"7580.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:34","volumn":"7597.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.35%","time":"03:35","volumn":"7611.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.36%","time":"03:36","volumn":"7616.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"03:37","volumn":"7633.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:38","volumn":"7658.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.88","rise":"-1.41%","time":"03:39","volumn":"7672.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"03:40","volumn":"7690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"03:41","volumn":"7716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.96","rise":"-1.30%","time":"03:42","volumn":"7753.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"03:43","volumn":"7770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.95","rise":"-1.32%","time":"03:44","volumn":"7811.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.91","rise":"-1.37%","time":"03:45","volumn":"7836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.86","rise":"-1.43%","time":"03:46","volumn":"7859.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"03:47","volumn":"7909.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"03:48","volumn":"7955.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"03:49","volumn":"7987.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.89","rise":"-1.40%","time":"03:50","volumn":"8021.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.94","rise":"-1.33%","time":"03:51","volumn":"8090.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.98","rise":"-1.28%","time":"03:52","volumn":"8166.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.96","rise":"-1.30%","time":"03:53","volumn":"8221.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.99","rise":"-1.26%","time":"03:54","volumn":"8295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.94","rise":"-1.33%","time":"03:55","volumn":"8360.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.92","rise":"-1.36%","time":"03:56","volumn":"8475.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.93","rise":"-1.34%","time":"03:57","volumn":"8582.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.94","rise":"-1.34%","time":"03:58","volumn":"8720.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.98","rise":"-1.27%","time":"03:59","volumn":"8887.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.90","rise":"-1.39%","time":"04:00","volumn":"1.13\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Civitas Resources[CIVI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CIVI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CIVI.html?from=360search","volume":"112.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["81.41","75.85","70.29","64.73","59.17"]},"cyrate":{"o":["37.59%","28.37%","19.15%","9.93%","0.71%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"59.17","rise":"0","time":"05\/04","volumn":"8375.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"61.54","rise":"4.01%","time":"05\/05","volumn":"5545.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"62.31","rise":"5.31%","time":"05\/08","volumn":"4961.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"62.11","rise":"4.97%","time":"05\/09","volumn":"4692.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"61.36","rise":"3.70%","time":"05\/10","volumn":"4086.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"60.38","rise":"2.04%","time":"05\/11","volumn":"4261.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"60.57","rise":"2.37%","time":"05\/12","volumn":"3962.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"61.39","rise":"3.75%","time":"05\/15","volumn":"4081.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"59.59","rise":"0.71%","time":"05\/16","volumn":"4400.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"61.84","rise":"4.51%","time":"05\/17","volumn":"4187.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"63.64","rise":"7.55%","time":"05\/18","volumn":"4884.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"63.56","rise":"7.42%","time":"05\/19","volumn":"5996.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"65.49","rise":"10.68%","time":"05\/22","volumn":"1.28\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"66.41","rise":"12.24%","time":"05\/23","volumn":"7224.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"67.19","rise":"13.55%","time":"05\/24","volumn":"6426.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"63.97","rise":"8.11%","time":"05\/25","volumn":"6013.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"64.00","rise":"8.16%","time":"05\/26","volumn":"3614.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"62.67","rise":"5.92%","time":"05\/30","volumn":"3767.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"60.85","rise":"2.84%","time":"05\/31","volumn":"7113.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"61.48","rise":"3.90%","time":"06\/01","volumn":"3920.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"65.36","rise":"10.46%","time":"06\/02","volumn":"8816.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"63.30","rise":"6.98%","time":"06\/05","volumn":"6818.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"64.65","rise":"9.26%","time":"06\/06","volumn":"7800.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"67.25","rise":"13.66%","time":"06\/07","volumn":"6029.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.85","rise":"11.29%","time":"06\/08","volumn":"3854.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"65.29","rise":"10.34%","time":"06\/09","volumn":"3990.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"64.14","rise":"8.40%","time":"06\/12","volumn":"5202.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"64.77","rise":"9.46%","time":"06\/13","volumn":"6696.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"63.84","rise":"7.89%","time":"06\/14","volumn":"6316.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"65.34","rise":"10.43%","time":"06\/15","volumn":"6345.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"65.52","rise":"10.73%","time":"06\/16","volumn":"1.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"61.05","rise":"3.18%","time":"06\/20","volumn":"2.05\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"61.75","rise":"4.36%","time":"06\/21","volumn":"1.54\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"60.97","rise":"3.04%","time":"06\/22","volumn":"1.43\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"61.01","rise":"3.11%","time":"06\/23","volumn":"2.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"61.14","rise":"3.33%","time":"06\/26","volumn":"5597.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"61.96","rise":"4.72%","time":"06\/27","volumn":"7063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"62.85","rise":"6.22%","time":"06\/28","volumn":"7097.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"64.92","rise":"9.72%","time":"06\/29","volumn":"6922.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"65.54","rise":"10.77%","time":"06\/30","volumn":"7062.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"65.67","rise":"10.99%","time":"07\/03","volumn":"3866.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.72","rise":"11.07%","time":"07\/05","volumn":"4912.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"62.46","rise":"5.56%","time":"07\/06","volumn":"1.01\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"64.95","rise":"9.77%","time":"07\/07","volumn":"6875.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"66.24","rise":"11.95%","time":"07\/10","volumn":"4422.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"68.65","rise":"16.02%","time":"07\/11","volumn":"4734.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"68.31","rise":"15.45%","time":"07\/12","volumn":"5224.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"68.37","rise":"15.55%","time":"07\/13","volumn":"5336.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"65.53","rise":"10.75%","time":"07\/14","volumn":"6514.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.64","rise":"12.62%","time":"07\/17","volumn":"6560.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"70.36","rise":"18.91%","time":"07\/18","volumn":"6726.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"71.18","rise":"20.30%","time":"07\/19","volumn":"7483.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.92","rise":"14.79%","time":"07\/20","volumn":"2.44\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"66.87","rise":"13.01%","time":"07\/21","volumn":"1.14\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"68.22","rise":"15.29%","time":"07\/24","volumn":"1.02\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"68.46","rise":"15.70%","time":"07\/25","volumn":"5261.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"68.59","rise":"15.92%","time":"07\/26","volumn":"7762.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"67.18","rise":"13.54%","time":"07\/27","volumn":"6521.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"70.02","rise":"18.34%","time":"07\/28","volumn":"7413.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"71.03","rise":"20.04%","time":"07\/31","volumn":"7152.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"71.57","rise":"20.96%","time":"08\/01","volumn":"6348.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"69.31","rise":"17.14%","time":"08\/02","volumn":"7601.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"68.57","rise":"15.89%","time":"08\/03","volumn":"1.64\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"71.78","rise":"21.31%","time":"08\/04","volumn":"1.63\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"72.79","rise":"23.02%","time":"08\/07","volumn":"8986.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"73.84","rise":"24.79%","time":"08\/08","volumn":"8586.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"74.03","rise":"25.11%","time":"08\/09","volumn":"6246.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"73.48","rise":"24.18%","time":"08\/10","volumn":"7465.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"74.65","rise":"26.16%","time":"08\/11","volumn":"6702.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"73.92","rise":"24.93%","time":"08\/14","volumn":"5868.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"73.33","rise":"23.93%","time":"08\/15","volumn":"6143.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"74.28","rise":"25.54%","time":"08\/16","volumn":"7932.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"75.18","rise":"27.06%","time":"08\/17","volumn":"6475.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"76.15","rise":"28.70%","time":"08\/18","volumn":"4745.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"76.53","rise":"29.34%","time":"08\/21","volumn":"5199.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"76.22","rise":"28.82%","time":"08\/22","volumn":"3652.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"76.55","rise":"29.37%","time":"08\/23","volumn":"4824.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"75.20","rise":"27.09%","time":"08\/24","volumn":"5049.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"76.30","rise":"28.95%","time":"08\/25","volumn":"4649.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"76.39","rise":"29.10%","time":"08\/28","volumn":"3945.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"76.52","rise":"29.32%","time":"08\/29","volumn":"6892.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"77.45","rise":"30.89%","time":"08\/30","volumn":"5739.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"78.39","rise":"32.48%","time":"08\/31","volumn":"5476.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"79.79","rise":"34.85%","time":"09\/01","volumn":"7380.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"80.08","rise":"35.34%","time":"09\/05","volumn":"3.14\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"79.82","rise":"34.90%","time":"09\/06","volumn":"8705.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"80.03","rise":"35.25%","time":"09\/07","volumn":"1.32\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"81.41","rise":"37.59%","time":"09\/08","volumn":"1.05\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"78.41","rise":"32.52%","time":"09\/11","volumn":"1.31\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"80.66","rise":"36.32%","time":"09\/12","volumn":"1.46\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"80.42","rise":"35.91%","time":"09\/13","volumn":"1.47\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"81.21","rise":"37.25%","time":"09\/14","volumn":"1.23\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"81.15","rise":"37.15%","time":"09\/15","volumn":"10.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"80.81","rise":"36.57%","time":"09\/18","volumn":"1.13\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"79.43","rise":"34.24%","time":"09\/19","volumn":"1.13\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"77.69","rise":"31.30%","time":"09\/20","volumn":"7086.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"76.10","rise":"28.61%","time":"09\/21","volumn":"7472.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"75.68","rise":"27.90%","time":"09\/22","volumn":"5899.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"78.74","rise":"33.07%","time":"09\/25","volumn":"6550.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"78.54","rise":"32.74%","time":"09\/26","volumn":"8448.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"79.31","rise":"34.04%","time":"09\/27","volumn":"3.61\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"80.22","rise":"35.58%","time":"09\/28","volumn":"16.79\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"78.78","rise":"33.14%","time":"09\/29","volumn":"1.39\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"75.37","rise":"27.38%","time":"10\/02","volumn":"1.20\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"75.12","rise":"26.96%","time":"10\/03","volumn":"9273.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"68.86","rise":"16.38%","time":"10\/04","volumn":"1.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"67.59","rise":"14.23%","time":"10\/05","volumn":"1.78\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"68.10","rise":"15.09%","time":"10\/06","volumn":"1.90\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"70.30","rise":"18.81%","time":"10\/09","volumn":"1.11\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"73.07","rise":"23.49%","time":"10\/10","volumn":"1.48\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"72.55","rise":"22.61%","time":"10\/11","volumn":"1.22\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"71.64","rise":"21.07%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"73.76","rise":"24.66%","time":"10\/13","volumn":"1.59\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"73.47","rise":"24.17%","time":"10\/16","volumn":"1.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"74.61","rise":"26.09%","time":"10\/17","volumn":"1.82\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"76.11","rise":"28.63%","time":"10\/18","volumn":"1.64\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"76.74","rise":"29.69%","time":"10\/19","volumn":"1.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"76.21","rise":"28.80%","time":"10\/20","volumn":"1.82\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"75.87","rise":"28.22%","time":"10\/23","volumn":"1.20\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"75.19","rise":"27.07%","time":"10\/24","volumn":"9169.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"75.13","rise":"26.97%","time":"10\/25","volumn":"9107.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"73.98","rise":"25.03%","time":"10\/26","volumn":"6427.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"72.99","rise":"23.36%","time":"10\/27","volumn":"7036.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"72.55","rise":"22.61%","time":"10\/30","volumn":"5919.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"73.34","rise":"23.95%","time":"10\/31","volumn":"4882.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"72.65","rise":"22.78%","time":"11\/01","volumn":"1.33\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"75.02","rise":"26.79%","time":"11\/02","volumn":"1.20\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"74.87","rise":"26.53%","time":"11\/03","volumn":"1.17\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"72.10","rise":"21.85%","time":"11\/06","volumn":"1.20\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"69.90","rise":"18.13%","time":"11\/07","volumn":"1.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"65.91","rise":"11.39%","time":"11\/08","volumn":"3.05\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"65.51","rise":"10.71%","time":"11\/09","volumn":"1.27\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"66.02","rise":"11.58%","time":"11\/10","volumn":"1.00\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"67.07","rise":"13.35%","time":"11\/13","volumn":"1.01\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"68.79","rise":"16.26%","time":"11\/14","volumn":"1.00\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"68.99","rise":"16.60%","time":"11\/15","volumn":"1.10\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"66.05","rise":"11.63%","time":"11\/16","volumn":"9838.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"67.73","rise":"14.47%","time":"11\/17","volumn":"1.09\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"67.34","rise":"13.81%","time":"11\/20","volumn":"8791.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"66.85","rise":"12.98%","time":"11\/21","volumn":"6532.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"66.43","rise":"12.27%","time":"11\/22","volumn":"6502.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"66.90","rise":"13.06%","time":"11\/24","volumn":"2871.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.65","rise":"10.95%","time":"11\/27","volumn":"8446.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.63","rise":"10.92%","time":"11\/28","volumn":"8763.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"66.03","rise":"11.59%","time":"11\/29","volumn":"8822.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.60","rise":"12.56%","time":"11\/30","volumn":"1.25\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"67.19","rise":"13.55%","time":"12\/01","volumn":"7556.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"67.15","rise":"13.49%","time":"12\/04","volumn":"9294.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"64.82","rise":"9.55%","time":"12\/05","volumn":"1.03\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"63.67","rise":"7.61%","time":"12\/06","volumn":"9949.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"65.45","rise":"10.61%","time":"12\/07","volumn":"9827.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"66.96","rise":"13.17%","time":"12\/08","volumn":"8903.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.01","rise":"13.25%","time":"12\/11","volumn":"1.53\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"63.87","rise":"7.94%","time":"12\/12","volumn":"1.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"65.29","rise":"10.34%","time":"12\/13","volumn":"1.65\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"68.79","rise":"16.26%","time":"12\/14","volumn":"1.53\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"68.45","rise":"15.68%","time":"12\/15","volumn":"6.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"68.86","rise":"16.38%","time":"12\/18","volumn":"1.00\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"69.22","rise":"16.98%","time":"12\/19","volumn":"1.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"68.73","rise":"16.16%","time":"12\/20","volumn":"1.74\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"69.42","rise":"17.32%","time":"12\/21","volumn":"9161.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"69.19","rise":"16.93%","time":"12\/22","volumn":"9806.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"70.59","rise":"19.30%","time":"12\/26","volumn":"7189.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"70.35","rise":"18.89%","time":"12\/27","volumn":"8126.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"69.00","rise":"16.61%","time":"12\/28","volumn":"7077.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.88","rise":"14.72%","time":"12\/29","volumn":"9355.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.58","rise":"14.21%","time":"01\/02","volumn":"7713.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"67.71","rise":"14.43%","time":"01\/03","volumn":"1.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"65.54","rise":"10.77%","time":"01\/04","volumn":"1.23\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"66.11","rise":"11.73%","time":"01\/05","volumn":"8428.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"66.15","rise":"11.80%","time":"01\/08","volumn":"7575.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"65.05","rise":"9.94%","time":"01\/09","volumn":"7374.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"64.55","rise":"9.09%","time":"01\/10","volumn":"7562.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"64.52","rise":"9.04%","time":"01\/11","volumn":"7616.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.41","rise":"10.55%","time":"01\/12","volumn":"9753.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"63.75","rise":"7.74%","time":"01\/16","volumn":"8007.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"63.81","rise":"7.84%","time":"01\/17","volumn":"1.20\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"64.05","rise":"8.25%","time":"01\/18","volumn":"8468.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"63.86","rise":"7.93%","time":"01\/19","volumn":"9585.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"64.60","rise":"9.18%","time":"01\/22","volumn":"1.04\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"64.68","rise":"9.31%","time":"01\/23","volumn":"7705.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"65.08","rise":"9.99%","time":"01\/24","volumn":"7905.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"65.79","rise":"11.19%","time":"01\/25","volumn":"7857.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"65.04","rise":"9.92%","time":"01\/26","volumn":"8823.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"65.63","rise":"10.92%","time":"01\/29","volumn":"9109.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"66.70","rise":"12.73%","time":"01\/30","volumn":"8398.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"64.31","rise":"8.69%","time":"01\/31","volumn":"8677.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"62.85","rise":"6.22%","time":"02\/01","volumn":"1.59\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"61.45","rise":"3.85%","time":"02\/02","volumn":"1.19\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"60.48","rise":"2.21%","time":"02\/05","volumn":"9114.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"61.24","rise":"3.50%","time":"02\/06","volumn":"8093.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"61.08","rise":"3.23%","time":"02\/07","volumn":"1.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"61.71","rise":"4.29%","time":"02\/08","volumn":"1.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"61.24","rise":"3.50%","time":"02\/09","volumn":"1.24\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"63.38","rise":"7.12%","time":"02\/12","volumn":"1.40\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"61.72","rise":"4.31%","time":"02\/13","volumn":"1.62\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"61.37","rise":"3.72%","time":"02\/14","volumn":"1.59\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"63.16","rise":"6.74%","time":"02\/15","volumn":"1.70\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"62.59","rise":"5.78%","time":"02\/16","volumn":"1.41\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"61.30","rise":"3.60%","time":"02\/20","volumn":"1.47\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"62.84","rise":"6.20%","time":"02\/21","volumn":"1.51\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"62.52","rise":"5.66%","time":"02\/22","volumn":"1.29\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"62.45","rise":"5.54%","time":"02\/23","volumn":"1.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"62.69","rise":"5.95%","time":"02\/26","volumn":"1.15\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"64.58","rise":"9.14%","time":"02\/27","volumn":"1.66\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"67.01","rise":"13.25%","time":"02\/28","volumn":"2.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"68.18","rise":"15.23%","time":"02\/29","volumn":"1.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"70.31","rise":"18.83%","time":"03\/01","volumn":"2.43\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.71","rise":"14.43%","time":"03\/04","volumn":"1.52\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.64","rise":"14.31%","time":"03\/05","volumn":"1.06\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"67.80","rise":"14.59%","time":"03\/06","volumn":"1.07\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.14","rise":"15.16%","time":"03\/07","volumn":"1.14\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.91","rise":"16.46%","time":"03\/08","volumn":"9394.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"69.31","rise":"17.14%","time":"03\/11","volumn":"1.36\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"69.77","rise":"17.91%","time":"03\/12","volumn":"1.22\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"70.88","rise":"19.79%","time":"03\/13","volumn":"1.32\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"70.29","rise":"18.79%","time":"03\/14","volumn":"1.61\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"71.42","rise":"20.70%","time":"03\/15","volumn":"5.90\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.00","rise":"23.37%","time":"03\/18","volumn":"1.59\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.82","rise":"24.76%","time":"03\/19","volumn":"1.40\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"75.24","rise":"27.16%","time":"03\/20","volumn":"1.30\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"75.29","rise":"27.24%","time":"03\/21","volumn":"1.16\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.04","rise":"25.13%","time":"03\/22","volumn":"1.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.95","rise":"24.98%","time":"03\/25","volumn":"1.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.77","rise":"24.67%","time":"03\/26","volumn":"1.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.94","rise":"26.65%","time":"03\/27","volumn":"1.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.91","rise":"28.29%","time":"03\/28","volumn":"1.68\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"75.87","rise":"28.22%","time":"04\/01","volumn":"1.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"75.33","rise":"27.31%","time":"04\/02","volumn":"2.31\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"75.62","rise":"27.80%","time":"04\/03","volumn":"3.39\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"75.11","rise":"26.94%","time":"04\/04","volumn":"1.88\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"75.80","rise":"28.11%","time":"04\/05","volumn":"1.43\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"75.72","rise":"27.97%","time":"04\/08","volumn":"1.48\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"76.05","rise":"28.53%","time":"04\/09","volumn":"1.30\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.47","rise":"29.24%","time":"04\/10","volumn":"1.32\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"75.22","rise":"27.13%","time":"04\/11","volumn":"1.09\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"74.26","rise":"25.50%","time":"04\/12","volumn":"1.39\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.57","rise":"24.34%","time":"04\/15","volumn":"8711.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"73.97","rise":"25.01%","time":"04\/16","volumn":"1.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"72.91","rise":"23.22%","time":"04\/17","volumn":"1.07\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈