{"amount":"204.25\u4e07","changeAmount":"0.62","close":"81.52","currentPrice":"82.14","currenttime":"2024-05-07 21:30:32","e":{"@attributes":{"datetime":"2024-05-07 21:30:32","e1":"82.14","e2":"0.62","e3":"(0.76%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/02","05\/03","05\/04","05\/06","05\/07"]},"cy":{"o":["81.69","80.53","79.37","78.21","77.05"]},"cyrate":{"o":["3.40%","1.93%","0.46%","-1.02%","-2.49%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"79.01","rise":"0","time":"02:35","volumn":"134.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.92","rise":"-0.11%","time":"02:40","volumn":"186.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.92","rise":"-0.11%","time":"02:45","volumn":"182.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.87","rise":"-0.18%","time":"02:50","volumn":"161.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.74","rise":"-0.34%","time":"02:55","volumn":"197.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.79","rise":"-0.28%","time":"03:00","volumn":"169.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.73","rise":"-0.35%","time":"03:05","volumn":"255.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.76","rise":"-0.32%","time":"03:10","volumn":"193.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.65","rise":"-0.46%","time":"03:15","volumn":"282.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.54","rise":"-0.59%","time":"03:20","volumn":"418.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.55","rise":"-0.58%","time":"03:25","volumn":"613.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.53","rise":"-0.61%","time":"03:30","volumn":"347.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.64","rise":"-0.47%","time":"03:35","volumn":"375.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.63","rise":"-0.48%","time":"03:40","volumn":"606.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.62","rise":"-0.49%","time":"03:45","volumn":"469.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.72","rise":"-0.37%","time":"03:50","volumn":"622.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.50","rise":"-0.65%","time":"03:55","volumn":"1329.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.43","rise":"-0.73%","time":"04:00","volumn":"9407.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.10","rise":"-1.15%","time":"21:35","volumn":"1268.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.86","rise":"-1.46%","time":"21:40","volumn":"713.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.70","rise":"-1.66%","time":"21:45","volumn":"250.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.58","rise":"-1.81%","time":"21:50","volumn":"449.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.64","rise":"-1.73%","time":"21:55","volumn":"439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.58","rise":"-1.82%","time":"22:00","volumn":"246.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.31","rise":"-2.15%","time":"22:05","volumn":"405.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.39","rise":"-2.06%","time":"22:10","volumn":"431.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.57","rise":"-1.82%","time":"22:15","volumn":"108.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.47","rise":"-1.95%","time":"22:20","volumn":"382.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.47","rise":"-1.95%","time":"22:25","volumn":"242.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.47","rise":"-1.95%","time":"22:30","volumn":"273.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.21","rise":"-2.28%","time":"22:35","volumn":"502.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.25","rise":"-2.22%","time":"22:40","volumn":"423.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.05","rise":"-2.49%","time":"22:45","volumn":"816.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.33","rise":"-2.13%","time":"22:50","volumn":"848.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.42","rise":"-2.01%","time":"22:55","volumn":"509.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.51","rise":"-1.90%","time":"23:00","volumn":"290.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.41","rise":"-2.03%","time":"23:05","volumn":"579.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.39","rise":"-2.06%","time":"23:10","volumn":"516.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.29","rise":"-2.18%","time":"23:15","volumn":"265.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.32","rise":"-2.14%","time":"23:20","volumn":"216.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.37","rise":"-2.08%","time":"23:25","volumn":"217.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.42","rise":"-2.01%","time":"23:30","volumn":"288.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.49","rise":"-1.92%","time":"23:35","volumn":"352.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.36","rise":"-2.09%","time":"23:40","volumn":"361.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.49","rise":"-1.92%","time":"23:45","volumn":"346.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.32","rise":"-2.14%","time":"23:50","volumn":"192.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.28","rise":"-2.18%","time":"23:55","volumn":"272.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.14","rise":"-2.37%","time":"00:00","volumn":"212.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.27","rise":"-2.21%","time":"00:05","volumn":"263.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.27","rise":"-2.20%","time":"00:10","volumn":"367.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.31","rise":"-2.15%","time":"00:15","volumn":"163.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.23","rise":"-2.25%","time":"00:20","volumn":"200.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.17","rise":"-2.33%","time":"00:25","volumn":"171.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.49","rise":"-1.92%","time":"00:30","volumn":"399.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.56","rise":"-1.84%","time":"00:35","volumn":"239.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.61","rise":"-1.77%","time":"00:40","volumn":"337.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.64","rise":"-1.74%","time":"00:45","volumn":"196.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.63","rise":"-1.75%","time":"00:50","volumn":"179.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.58","rise":"-1.82%","time":"00:55","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.59","rise":"-1.80%","time":"01:00","volumn":"170.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.43","rise":"-2.00%","time":"01:05","volumn":"512.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.30","rise":"-2.16%","time":"01:10","volumn":"273.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.33","rise":"-2.13%","time":"01:15","volumn":"170.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.28","rise":"-2.18%","time":"01:20","volumn":"452.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.41","rise":"-2.03%","time":"01:25","volumn":"380.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.48","rise":"-1.94%","time":"01:30","volumn":"229.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.50","rise":"-1.91%","time":"01:35","volumn":"326.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.54","rise":"-1.86%","time":"01:40","volumn":"287.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.55","rise":"-1.85%","time":"01:45","volumn":"332.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.50","rise":"-1.91%","time":"01:50","volumn":"211.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.53","rise":"-1.87%","time":"01:55","volumn":"173.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.54","rise":"-1.86%","time":"02:00","volumn":"392.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.67","rise":"-1.70%","time":"02:05","volumn":"304.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.59","rise":"-1.80%","time":"02:10","volumn":"301.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.64","rise":"-1.73%","time":"02:15","volumn":"197.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.67","rise":"-1.70%","time":"02:20","volumn":"143.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.72","rise":"-1.63%","time":"02:25","volumn":"174.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.88","rise":"-1.43%","time":"02:30","volumn":"274.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.78","rise":"-1.55%","time":"02:35","volumn":"396.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.96","rise":"-1.33%","time":"02:40","volumn":"315.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.32","rise":"-0.87%","time":"02:45","volumn":"657.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.50","rise":"-0.65%","time":"02:50","volumn":"328.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.58","rise":"-0.54%","time":"02:55","volumn":"149.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.58","rise":"-0.55%","time":"03:00","volumn":"333.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.49","rise":"-0.66%","time":"03:05","volumn":"343.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.61","rise":"-0.51%","time":"03:10","volumn":"234.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.47","rise":"-0.68%","time":"03:15","volumn":"268.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.28","rise":"-0.93%","time":"03:20","volumn":"228.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.59","rise":"-0.53%","time":"03:25","volumn":"805.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.29","rise":"-0.91%","time":"03:30","volumn":"331.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.28","rise":"-0.93%","time":"03:35","volumn":"455.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.98","rise":"-1.30%","time":"03:40","volumn":"402.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.98","rise":"-1.30%","time":"03:45","volumn":"495.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.84","rise":"-1.48%","time":"03:50","volumn":"435.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.50","rise":"-1.91%","time":"03:55","volumn":"1014.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"77.57","rise":"-1.82%","time":"04:00","volumn":"3358.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.73","rise":"-0.35%","time":"21:35","volumn":"475.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.37","rise":"-0.81%","time":"21:40","volumn":"336.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.41","rise":"-0.76%","time":"21:45","volumn":"221.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.45","rise":"-0.71%","time":"21:50","volumn":"116.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.30","rise":"-0.90%","time":"21:55","volumn":"72.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.37","rise":"-0.81%","time":"22:00","volumn":"139.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.38","rise":"-0.80%","time":"22:05","volumn":"335.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.17","rise":"-1.06%","time":"22:10","volumn":"303.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.35","rise":"-0.84%","time":"22:15","volumn":"249.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.42","rise":"-0.75%","time":"22:20","volumn":"218.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.49","rise":"-0.65%","time":"22:25","volumn":"301.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.53","rise":"-0.61%","time":"22:30","volumn":"151.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.66","rise":"-0.44%","time":"22:35","volumn":"108.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.58","rise":"-0.54%","time":"22:40","volumn":"148.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.31","rise":"-0.89%","time":"22:45","volumn":"423.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.30","rise":"-0.90%","time":"22:50","volumn":"311.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.25","rise":"-0.96%","time":"22:55","volumn":"515.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.55","rise":"-0.58%","time":"23:00","volumn":"213.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.58","rise":"-0.54%","time":"23:05","volumn":"94.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.61","rise":"-0.51%","time":"23:10","volumn":"63.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.61","rise":"-0.50%","time":"23:15","volumn":"102.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.61","rise":"-0.51%","time":"23:20","volumn":"171.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.62","rise":"-0.49%","time":"23:25","volumn":"118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.57","rise":"-0.56%","time":"23:30","volumn":"44.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.44","rise":"-0.72%","time":"23:35","volumn":"68.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.50","rise":"-0.65%","time":"23:40","volumn":"92.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.57","rise":"-0.56%","time":"23:45","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.64","rise":"-0.47%","time":"23:50","volumn":"154.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.72","rise":"-0.36%","time":"23:55","volumn":"92.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"78.77","rise":"-0.30%","time":"00:00","volumn":"105.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"78.80","rise":"-0.27%","time":"00:05","volumn":"97.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"78.87","rise":"-0.18%","time":"00:10","volumn":"235.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"78.93","rise":"-0.10%","time":"00:15","volumn":"149.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"78.95","rise":"-0.08%","time":"00:20","volumn":"87.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.04","rise":"0.04%","time":"00:25","volumn":"133.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.01","rise":"0.00%","time":"00:30","volumn":"95.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.03","rise":"0.03%","time":"00:35","volumn":"169.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.04","rise":"0.04%","time":"00:40","volumn":"159.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.00","rise":"-0.02%","time":"00:45","volumn":"226.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.09","rise":"0.10%","time":"00:50","volumn":"157.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.07","rise":"0.08%","time":"00:55","volumn":"64.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.07","rise":"0.08%","time":"01:00","volumn":"131.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.05","rise":"0.05%","time":"01:05","volumn":"90.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.11","rise":"0.13%","time":"01:10","volumn":"138.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.20","rise":"0.25%","time":"01:15","volumn":"202.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.22","rise":"0.27%","time":"01:20","volumn":"218.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.25","rise":"0.30%","time":"01:25","volumn":"89.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.28","rise":"0.34%","time":"01:30","volumn":"159.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.30","rise":"0.37%","time":"01:35","volumn":"102.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.28","rise":"0.34%","time":"01:40","volumn":"137.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.36","rise":"0.45%","time":"01:45","volumn":"298.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.36","rise":"0.44%","time":"01:50","volumn":"219.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.29","rise":"0.36%","time":"01:55","volumn":"327.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.33","rise":"0.41%","time":"02:00","volumn":"316.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.38","rise":"0.47%","time":"02:05","volumn":"199.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.50","rise":"0.61%","time":"02:10","volumn":"161.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.45","rise":"0.56%","time":"02:15","volumn":"250.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.40","rise":"0.49%","time":"02:20","volumn":"158.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.40","rise":"0.49%","time":"02:25","volumn":"199.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.43","rise":"0.53%","time":"02:30","volumn":"116.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.47","rise":"0.58%","time":"02:35","volumn":"460.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.44","rise":"0.54%","time":"02:40","volumn":"130.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.46","rise":"0.57%","time":"02:45","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.47","rise":"0.58%","time":"02:50","volumn":"135.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.47","rise":"0.58%","time":"02:55","volumn":"205.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.55","rise":"0.68%","time":"03:00","volumn":"129.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.58","rise":"0.73%","time":"03:05","volumn":"414.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.73","rise":"0.91%","time":"03:10","volumn":"185.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.70","rise":"0.87%","time":"03:15","volumn":"463.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.67","rise":"0.84%","time":"03:20","volumn":"256.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.69","rise":"0.86%","time":"03:25","volumn":"293.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.66","rise":"0.82%","time":"03:30","volumn":"275.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.59","rise":"0.73%","time":"03:35","volumn":"338.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.58","rise":"0.72%","time":"03:40","volumn":"348.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.55","rise":"0.68%","time":"03:45","volumn":"710.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.53","rise":"0.66%","time":"03:50","volumn":"630.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.69","rise":"0.85%","time":"03:55","volumn":"1109.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.56","rise":"0.70%","time":"04:00","volumn":"1.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"80.64","rise":"2.06%","time":"21:35","volumn":"465.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"80.65","rise":"2.08%","time":"21:40","volumn":"207.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"80.67","rise":"2.10%","time":"21:45","volumn":"133.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"80.42","rise":"1.78%","time":"21:50","volumn":"125.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"80.16","rise":"1.46%","time":"21:55","volumn":"566.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.89","rise":"1.11%","time":"22:00","volumn":"171.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.57","rise":"0.71%","time":"22:05","volumn":"273.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.58","rise":"0.72%","time":"22:10","volumn":"171.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.54","rise":"0.67%","time":"22:15","volumn":"282.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.49","rise":"0.61%","time":"22:20","volumn":"146.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.50","rise":"0.62%","time":"22:25","volumn":"188.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.53","rise":"0.65%","time":"22:30","volumn":"463.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.60","rise":"0.75%","time":"22:35","volumn":"163.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.75","rise":"0.94%","time":"22:40","volumn":"164.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.67","rise":"0.84%","time":"22:45","volumn":"161.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.76","rise":"0.95%","time":"22:50","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.59","rise":"0.73%","time":"22:55","volumn":"276.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.61","rise":"0.76%","time":"23:00","volumn":"158.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.58","rise":"0.72%","time":"23:05","volumn":"139.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.56","rise":"0.70%","time":"23:10","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.64","rise":"0.80%","time":"23:15","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.78","rise":"0.97%","time":"23:20","volumn":"153.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.69","rise":"0.87%","time":"23:25","volumn":"121.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.66","rise":"0.82%","time":"23:30","volumn":"153.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.77","rise":"0.96%","time":"23:35","volumn":"115.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.99","rise":"1.24%","time":"23:40","volumn":"141.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.90","rise":"1.13%","time":"23:45","volumn":"208.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.86","rise":"1.08%","time":"23:50","volumn":"103.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.88","rise":"1.10%","time":"23:55","volumn":"93.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.00","rise":"1.25%","time":"00:00","volumn":"232.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.03","rise":"1.29%","time":"00:05","volumn":"238.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.00","rise":"1.25%","time":"00:10","volumn":"205.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.85","rise":"1.06%","time":"00:15","volumn":"501.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.73","rise":"0.91%","time":"00:20","volumn":"200.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.94","rise":"1.18%","time":"00:25","volumn":"143.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.90","rise":"1.13%","time":"00:30","volumn":"279.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.97","rise":"1.21%","time":"00:35","volumn":"102.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.02","rise":"1.28%","time":"00:40","volumn":"219.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.96","rise":"1.20%","time":"00:45","volumn":"157.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.98","rise":"1.23%","time":"00:50","volumn":"127.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.95","rise":"1.19%","time":"00:55","volumn":"90.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.97","rise":"1.22%","time":"01:00","volumn":"61.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.00","rise":"1.26%","time":"01:05","volumn":"122.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.98","rise":"1.23%","time":"01:10","volumn":"84.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.99","rise":"1.24%","time":"01:15","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.93","rise":"1.16%","time":"01:20","volumn":"128.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.79","rise":"0.99%","time":"01:25","volumn":"142.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.83","rise":"1.04%","time":"01:30","volumn":"137.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.69","rise":"0.86%","time":"01:35","volumn":"126.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.76","rise":"0.95%","time":"01:40","volumn":"82.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.77","rise":"0.96%","time":"01:45","volumn":"99.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.79","rise":"0.99%","time":"01:50","volumn":"81.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.82","rise":"1.03%","time":"01:55","volumn":"82.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.89","rise":"1.11%","time":"02:00","volumn":"73.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.88","rise":"1.10%","time":"02:05","volumn":"77.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.95","rise":"1.19%","time":"02:10","volumn":"83.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.00","rise":"1.25%","time":"02:15","volumn":"92.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.02","rise":"1.28%","time":"02:20","volumn":"74.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.05","rise":"1.31%","time":"02:25","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.96","rise":"1.20%","time":"02:30","volumn":"151.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.98","rise":"1.23%","time":"02:35","volumn":"85.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.98","rise":"1.23%","time":"02:40","volumn":"144.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.00","rise":"1.25%","time":"02:45","volumn":"113.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.01","rise":"1.27%","time":"02:50","volumn":"79.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.99","rise":"1.24%","time":"02:55","volumn":"92.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.00","rise":"1.25%","time":"03:00","volumn":"103.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.98","rise":"1.23%","time":"03:05","volumn":"119.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.03","rise":"1.29%","time":"03:10","volumn":"95.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.99","rise":"1.24%","time":"03:15","volumn":"99.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.08","rise":"1.35%","time":"03:20","volumn":"110.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.04","rise":"1.30%","time":"03:25","volumn":"73.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"80.03","rise":"1.29%","time":"03:30","volumn":"72.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.97","rise":"1.22%","time":"03:35","volumn":"137.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.90","rise":"1.13%","time":"03:40","volumn":"251.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.84","rise":"1.06%","time":"03:45","volumn":"159.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.83","rise":"1.04%","time":"03:50","volumn":"552.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.80","rise":"1.00%","time":"03:55","volumn":"521.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"79.73","rise":"0.91%","time":"04:00","volumn":"7221.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.12","rise":"1.40%","time":"21:35","volumn":"205.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.12","rise":"1.40%","time":"21:40","volumn":"83.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.42","rise":"1.78%","time":"21:45","volumn":"77.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.35","rise":"1.70%","time":"21:50","volumn":"58.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.33","rise":"1.66%","time":"21:55","volumn":"45.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.35","rise":"1.70%","time":"22:00","volumn":"98.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.30","rise":"1.63%","time":"22:05","volumn":"86.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.42","rise":"1.78%","time":"22:10","volumn":"67.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.42","rise":"1.78%","time":"22:15","volumn":"212.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.49","rise":"1.87%","time":"22:20","volumn":"197.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.45","rise":"1.82%","time":"22:25","volumn":"98.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.39","rise":"1.74%","time":"22:30","volumn":"105.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.45","rise":"1.82%","time":"22:35","volumn":"80.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.50","rise":"1.89%","time":"22:40","volumn":"521.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.49","rise":"1.87%","time":"22:45","volumn":"74.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.55","rise":"1.95%","time":"22:50","volumn":"100.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.57","rise":"1.97%","time":"22:55","volumn":"102.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.61","rise":"2.02%","time":"23:00","volumn":"136.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.61","rise":"2.03%","time":"23:05","volumn":"182.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.72","rise":"2.16%","time":"23:10","volumn":"222.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.60","rise":"2.01%","time":"23:15","volumn":"84.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.64","rise":"2.06%","time":"23:20","volumn":"91.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.59","rise":"2.00%","time":"23:25","volumn":"57.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.63","rise":"2.05%","time":"23:30","volumn":"82.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.66","rise":"2.09%","time":"23:35","volumn":"91.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.67","rise":"2.10%","time":"23:40","volumn":"73.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.86","rise":"2.34%","time":"23:45","volumn":"283.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"80.95","rise":"2.46%","time":"23:50","volumn":"274.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.08","rise":"2.61%","time":"23:55","volumn":"176.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.10","rise":"2.65%","time":"00:00","volumn":"110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.99","rise":"2.51%","time":"00:05","volumn":"218.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.01","rise":"2.53%","time":"00:10","volumn":"121.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.04","rise":"2.57%","time":"00:15","volumn":"108.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.01","rise":"2.53%","time":"00:20","volumn":"108.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.99","rise":"2.51%","time":"00:25","volumn":"91.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.99","rise":"2.51%","time":"00:30","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.92","rise":"2.41%","time":"00:35","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.92","rise":"2.42%","time":"00:40","volumn":"109.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.88","rise":"2.37%","time":"00:45","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.85","rise":"2.33%","time":"00:50","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.90","rise":"2.39%","time":"00:55","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.98","rise":"2.49%","time":"01:00","volumn":"143.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.07","rise":"2.61%","time":"01:05","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.04","rise":"2.57%","time":"01:10","volumn":"127.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.04","rise":"2.57%","time":"01:15","volumn":"143.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.05","rise":"2.58%","time":"01:20","volumn":"183.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.05","rise":"2.58%","time":"01:25","volumn":"72.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.06","rise":"2.59%","time":"01:30","volumn":"181.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.19","rise":"2.76%","time":"01:35","volumn":"220.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.30","rise":"2.90%","time":"01:40","volumn":"201.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.30","rise":"2.90%","time":"01:45","volumn":"327.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.36","rise":"2.97%","time":"01:50","volumn":"155.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.53","rise":"3.19%","time":"01:55","volumn":"204.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.48","rise":"3.13%","time":"02:00","volumn":"245.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.43","rise":"3.06%","time":"02:05","volumn":"219.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.43","rise":"3.06%","time":"02:10","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.52","rise":"3.18%","time":"02:15","volumn":"159.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.60","rise":"3.28%","time":"02:20","volumn":"250.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.62","rise":"3.30%","time":"02:25","volumn":"173.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.58","rise":"3.25%","time":"02:30","volumn":"280.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.67","rise":"3.37%","time":"02:35","volumn":"195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.59","rise":"3.27%","time":"02:40","volumn":"157.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.63","rise":"3.32%","time":"02:45","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.69","rise":"3.40%","time":"02:50","volumn":"150.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.68","rise":"3.38%","time":"02:55","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.69","rise":"3.39%","time":"03:00","volumn":"205.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.65","rise":"3.34%","time":"03:05","volumn":"398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.58","rise":"3.25%","time":"03:10","volumn":"296.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.52","rise":"3.18%","time":"03:15","volumn":"256.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.53","rise":"3.19%","time":"03:20","volumn":"222.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.52","rise":"3.18%","time":"03:25","volumn":"258.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.49","rise":"3.14%","time":"03:30","volumn":"243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.47","rise":"3.11%","time":"03:35","volumn":"409.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.58","rise":"3.25%","time":"03:40","volumn":"393.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.51","rise":"3.16%","time":"03:45","volumn":"558.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.48","rise":"3.13%","time":"03:50","volumn":"561.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.62","rise":"3.31%","time":"03:55","volumn":"1162.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.52","rise":"3.18%","time":"04:00","volumn":"4001.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.78","ratio":"0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.36","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.49","ratio":"0.05%"}],"marketCapitalization":"766.12\u4ebf","maxPrice":"82.33","minPrice":"81.82","monthlyTendency":{"cx":{"o":["2024\/04\/09","2024\/05\/06"]},"cy":{"o":["89.24","86.32","83.41","80.49","77.57"]},"cyrate":{"o":["-1.30%","-4.24%","-7.19%","-10.13%","-13.08%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"89.24","rise":"0","time":"04\/09","volumn":"1.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"88.08","rise":"-1.30%","time":"04\/10","volumn":"1.61\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"86.65","rise":"-2.90%","time":"04\/11","volumn":"1.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.05","rise":"-3.57%","time":"04\/12","volumn":"1.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"85.52","rise":"-4.17%","time":"04\/15","volumn":"1.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"84.27","rise":"-5.57%","time":"04\/16","volumn":"1.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"83.93","rise":"-5.95%","time":"04\/17","volumn":"1.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"83.94","rise":"-5.94%","time":"04\/18","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.68","rise":"-5.11%","time":"04\/19","volumn":"1.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"86.42","rise":"-3.16%","time":"04\/22","volumn":"2.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"87.72","rise":"-1.70%","time":"04\/23","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.93","rise":"-8.19%","time":"04\/24","volumn":"5.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.09","rise":"-8.01%","time":"04\/25","volumn":"3.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.68","rise":"-8.47%","time":"04\/26","volumn":"1.72\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"80.85","rise":"-9.40%","time":"04\/29","volumn":"2.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"78.43","rise":"-12.11%","time":"04\/30","volumn":"2.95\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.57","rise":"-13.08%","time":"05\/01","volumn":"3.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.56","rise":"-10.85%","time":"05\/02","volumn":"3.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.73","rise":"-10.66%","time":"05\/03","volumn":"2.01\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.52","rise":"-8.65%","time":"05\/06","volumn":"1.87\u4e07"}],"points":"20"},"open":"82.14","priceChangeRatio":"0.76%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u52a0\u62ff\u5927\u592a\u5e73\u6d0b\u94c1\u8def","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["82.76","81.52","81.52","73.37","65.22"]},"cyrate":{"o":["1.52%","0.76%","0.00%","-10.00%","-20.00%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"82.14","rise":"0.76%","time":"21:31","volumn":"249.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u52a0\u62ff\u5927\u592a\u5e73\u6d0b\u94c1\u8def[CP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CP.html?from=360search","volume":"2.49\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/23","2024\/05\/06"]},"cy":{"o":["91.25","85.73","80.21","74.69","69.17"]},"cyrate":{"o":["16.29%","9.25%","2.22%","-4.81%","-11.85%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"78.47","rise":"0","time":"05\/23","volumn":"2.26\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"76.22","rise":"-2.87%","time":"05\/24","volumn":"3.08\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"76.40","rise":"-2.64%","time":"05\/25","volumn":"1.80\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"76.49","rise":"-2.52%","time":"05\/26","volumn":"1.63\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"76.59","rise":"-2.40%","time":"05\/30","volumn":"1.45\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"75.64","rise":"-3.61%","time":"05\/31","volumn":"1.33\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"75.72","rise":"-3.50%","time":"06\/01","volumn":"2.22\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"78.13","rise":"-0.43%","time":"06\/02","volumn":"1.41\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"77.32","rise":"-1.47%","time":"06\/05","volumn":"1.62\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"76.12","rise":"-2.99%","time":"06\/06","volumn":"1.69\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"78.62","rise":"0.19%","time":"06\/07","volumn":"2.46\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"77.37","rise":"-1.40%","time":"06\/08","volumn":"2.09\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"75.88","rise":"-3.30%","time":"06\/09","volumn":"1.56\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"75.82","rise":"-3.38%","time":"06\/12","volumn":"2.07\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"76.45","rise":"-2.57%","time":"06\/13","volumn":"2.10\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"77.13","rise":"-1.71%","time":"06\/14","volumn":"2.14\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"77.87","rise":"-0.76%","time":"06\/15","volumn":"1.75\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"77.96","rise":"-0.65%","time":"06\/16","volumn":"1.82\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"77.00","rise":"-1.87%","time":"06\/20","volumn":"2.34\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"78.77","rise":"0.38%","time":"06\/21","volumn":"3.36\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"80.15","rise":"2.14%","time":"06\/22","volumn":"2.89\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"79.50","rise":"1.31%","time":"06\/23","volumn":"1.67\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"79.38","rise":"1.16%","time":"06\/26","volumn":"2.42\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"79.80","rise":"1.69%","time":"06\/27","volumn":"2.15\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"78.45","rise":"-0.03%","time":"06\/28","volumn":"5.22\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"78.91","rise":"0.56%","time":"06\/29","volumn":"3.94\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"80.35","rise":"2.40%","time":"06\/30","volumn":"2.37\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"81.15","rise":"3.41%","time":"07\/03","volumn":"7175.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"79.86","rise":"1.77%","time":"07\/05","volumn":"1.94\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"78.33","rise":"-0.18%","time":"07\/06","volumn":"2.23\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"77.94","rise":"-0.68%","time":"07\/07","volumn":"1.32\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"77.52","rise":"-1.21%","time":"07\/10","volumn":"1.71\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"77.93","rise":"-0.69%","time":"07\/11","volumn":"2.05\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"78.97","rise":"0.64%","time":"07\/12","volumn":"1.62\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"80.01","rise":"1.96%","time":"07\/13","volumn":"2.10\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"80.16","rise":"2.15%","time":"07\/14","volumn":"1.87\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"79.35","rise":"1.12%","time":"07\/17","volumn":"1.12\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"79.99","rise":"1.94%","time":"07\/18","volumn":"1.52\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"80.32","rise":"2.36%","time":"07\/19","volumn":"1.93\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"80.10","rise":"2.08%","time":"07\/20","volumn":"1.90\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"81.01","rise":"3.24%","time":"07\/21","volumn":"2.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"81.82","rise":"4.27%","time":"07\/24","volumn":"2.41\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"82.42","rise":"5.03%","time":"07\/25","volumn":"2.00\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"83.59","rise":"6.52%","time":"07\/26","volumn":"4.41\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"82.66","rise":"5.34%","time":"07\/27","volumn":"5.25\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"82.63","rise":"5.30%","time":"07\/28","volumn":"3.24\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"81.87","rise":"4.33%","time":"07\/31","volumn":"2.81\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"80.83","rise":"3.01%","time":"08\/01","volumn":"3.47\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"79.67","rise":"1.53%","time":"08\/02","volumn":"2.98\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"80.48","rise":"2.56%","time":"08\/03","volumn":"2.53\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"80.40","rise":"2.46%","time":"08\/04","volumn":"3.09\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"81.23","rise":"3.52%","time":"08\/07","volumn":"1.63\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"80.33","rise":"2.37%","time":"08\/08","volumn":"2.32\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"80.75","rise":"2.90%","time":"08\/09","volumn":"1.58\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"80.58","rise":"2.69%","time":"08\/10","volumn":"1.70\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"80.75","rise":"2.90%","time":"08\/11","volumn":"1.39\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"79.97","rise":"1.91%","time":"08\/14","volumn":"1.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"78.54","rise":"0.09%","time":"08\/15","volumn":"2.69\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"78.05","rise":"-0.54%","time":"08\/16","volumn":"2.12\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"78.09","rise":"-0.49%","time":"08\/17","volumn":"1.23\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"78.16","rise":"-0.40%","time":"08\/18","volumn":"1.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"77.85","rise":"-0.79%","time":"08\/21","volumn":"1.39\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"77.78","rise":"-0.88%","time":"08\/22","volumn":"1.25\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"78.78","rise":"0.39%","time":"08\/23","volumn":"9517.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"77.71","rise":"-0.97%","time":"08\/24","volumn":"9953.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"78.16","rise":"-0.40%","time":"08\/25","volumn":"8293.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"78.34","rise":"-0.17%","time":"08\/28","volumn":"8276.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"78.85","rise":"0.48%","time":"08\/29","volumn":"1.49\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"79.71","rise":"1.58%","time":"08\/30","volumn":"1.30\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"78.96","rise":"0.62%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"79.95","rise":"1.89%","time":"09\/01","volumn":"1.36\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"78.97","rise":"0.64%","time":"09\/05","volumn":"2.05\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"77.77","rise":"-0.89%","time":"09\/06","volumn":"1.88\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"76.79","rise":"-2.14%","time":"09\/07","volumn":"1.71\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"76.00","rise":"-3.15%","time":"09\/08","volumn":"2.06\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"77.10","rise":"-1.75%","time":"09\/11","volumn":"2.08\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"77.22","rise":"-1.59%","time":"09\/12","volumn":"1.62\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"77.58","rise":"-1.13%","time":"09\/13","volumn":"1.72\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"79.48","rise":"1.29%","time":"09\/14","volumn":"2.12\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"79.46","rise":"1.26%","time":"09\/15","volumn":"1.94\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"78.76","rise":"0.37%","time":"09\/18","volumn":"1.40\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"77.93","rise":"-0.69%","time":"09\/19","volumn":"1.10\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"78.02","rise":"-0.57%","time":"09\/20","volumn":"1.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"75.93","rise":"-3.24%","time":"09\/21","volumn":"1.68\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"76.05","rise":"-3.08%","time":"09\/22","volumn":"1.35\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"76.46","rise":"-2.56%","time":"09\/25","volumn":"2.07\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"74.07","rise":"-5.61%","time":"09\/26","volumn":"2.26\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"73.49","rise":"-6.35%","time":"09\/27","volumn":"1.86\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"74.36","rise":"-5.23%","time":"09\/28","volumn":"1.36\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"74.13","rise":"-5.53%","time":"09\/29","volumn":"2.11\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"72.63","rise":"-7.44%","time":"10\/02","volumn":"2.29\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"73.25","rise":"-6.65%","time":"10\/03","volumn":"2.36\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"72.80","rise":"-7.22%","time":"10\/04","volumn":"1.64\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"72.47","rise":"-7.64%","time":"10\/05","volumn":"1.45\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"72.57","rise":"-7.52%","time":"10\/06","volumn":"1.90\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"72.93","rise":"-7.06%","time":"10\/09","volumn":"1.19\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"72.60","rise":"-7.48%","time":"10\/10","volumn":"3.05\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"73.09","rise":"-6.85%","time":"10\/11","volumn":"2.01\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"72.06","rise":"-8.17%","time":"10\/12","volumn":"2.01\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"71.61","rise":"-8.74%","time":"10\/13","volumn":"1.27\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"72.51","rise":"-7.59%","time":"10\/16","volumn":"1.43\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"72.04","rise":"-8.19%","time":"10\/17","volumn":"1.58\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"70.64","rise":"-9.97%","time":"10\/18","volumn":"1.83\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"71.01","rise":"-9.50%","time":"10\/19","volumn":"2.64\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"70.89","rise":"-9.66%","time":"10\/20","volumn":"2.79\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.25","rise":"-10.47%","time":"10\/23","volumn":"2.25\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"69.17","rise":"-11.85%","time":"10\/24","volumn":"2.73\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"69.46","rise":"-11.48%","time":"10\/25","volumn":"3.27\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"69.52","rise":"-11.40%","time":"10\/26","volumn":"4.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"69.27","rise":"-11.72%","time":"10\/27","volumn":"2.33\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"70.75","rise":"-9.83%","time":"10\/30","volumn":"2.23\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"70.69","rise":"-9.91%","time":"10\/31","volumn":"1.80\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"71.38","rise":"-9.03%","time":"11\/01","volumn":"1.84\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"73.11","rise":"-6.83%","time":"11\/02","volumn":"1.67\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"74.04","rise":"-5.64%","time":"11\/03","volumn":"1.92\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"74.04","rise":"-5.64%","time":"11\/06","volumn":"1.37\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"73.21","rise":"-6.70%","time":"11\/07","volumn":"1.95\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"73.51","rise":"-6.32%","time":"11\/08","volumn":"1.21\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"72.52","rise":"-7.58%","time":"11\/09","volumn":"2.11\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"70.40","rise":"-10.28%","time":"11\/10","volumn":"4.94\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"69.19","rise":"-11.82%","time":"11\/13","volumn":"4.18\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"70.60","rise":"-10.03%","time":"11\/14","volumn":"3.62\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"71.27","rise":"-9.17%","time":"11\/15","volumn":"3.28\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"71.36","rise":"-9.06%","time":"11\/16","volumn":"3.12\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"71.44","rise":"-8.96%","time":"11\/17","volumn":"4.36\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"71.22","rise":"-9.24%","time":"11\/20","volumn":"2.06\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"70.68","rise":"-9.92%","time":"11\/21","volumn":"2.68\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"70.71","rise":"-9.89%","time":"11\/22","volumn":"2.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"71.91","rise":"-8.36%","time":"11\/24","volumn":"8299.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"69.36","rise":"-11.61%","time":"11\/27","volumn":"3.10\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"69.97","rise":"-10.83%","time":"11\/28","volumn":"2.86\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"71.04","rise":"-9.47%","time":"11\/29","volumn":"3.21\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"71.72","rise":"-8.60%","time":"11\/30","volumn":"4.25\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"74.55","rise":"-4.99%","time":"12\/01","volumn":"3.07\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"74.32","rise":"-5.28%","time":"12\/04","volumn":"2.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"73.19","rise":"-6.73%","time":"12\/05","volumn":"1.89\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"73.69","rise":"-6.09%","time":"12\/06","volumn":"1.91\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"72.98","rise":"-6.99%","time":"12\/07","volumn":"2.51\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"72.61","rise":"-7.46%","time":"12\/08","volumn":"2.70\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"72.75","rise":"-7.29%","time":"12\/11","volumn":"1.99\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"73.60","rise":"-6.20%","time":"12\/12","volumn":"2.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"74.62","rise":"-4.90%","time":"12\/13","volumn":"1.66\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"76.57","rise":"-2.42%","time":"12\/14","volumn":"3.96\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"75.62","rise":"-3.63%","time":"12\/15","volumn":"3.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"75.87","rise":"-3.31%","time":"12\/18","volumn":"2.39\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"77.44","rise":"-1.31%","time":"12\/19","volumn":"2.19\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"76.96","rise":"-1.92%","time":"12\/20","volumn":"2.35\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"78.84","rise":"0.48%","time":"12\/21","volumn":"2.34\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"79.19","rise":"0.92%","time":"12\/22","volumn":"2.27\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"79.18","rise":"0.91%","time":"12\/26","volumn":"2.24\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"79.46","rise":"1.27%","time":"12\/27","volumn":"1.46\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"79.15","rise":"0.87%","time":"12\/28","volumn":"1.57\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"78.92","rise":"0.57%","time":"12\/29","volumn":"2.52\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"78.92","rise":"0.57%","time":"01\/02","volumn":"2.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"78.72","rise":"0.32%","time":"01\/03","volumn":"3.74\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"79.16","rise":"0.88%","time":"01\/04","volumn":"3.82\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"78.49","rise":"0.03%","time":"01\/05","volumn":"2.02\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"78.77","rise":"0.38%","time":"01\/08","volumn":"1.87\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"78.34","rise":"-0.16%","time":"01\/09","volumn":"1.60\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"78.77","rise":"0.38%","time":"01\/10","volumn":"4.54\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"76.92","rise":"-1.97%","time":"01\/11","volumn":"4.11\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"77.28","rise":"-1.52%","time":"01\/12","volumn":"2.34\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"77.22","rise":"-1.59%","time":"01\/16","volumn":"1.70\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"75.83","rise":"-3.36%","time":"01\/17","volumn":"1.96\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"77.09","rise":"-1.76%","time":"01\/18","volumn":"1.81\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"78.37","rise":"-0.13%","time":"01\/19","volumn":"1.77\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"78.02","rise":"-0.57%","time":"01\/22","volumn":"2.27\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"77.90","rise":"-0.73%","time":"01\/23","volumn":"1.81\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"77.80","rise":"-0.85%","time":"01\/24","volumn":"1.58\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"78.69","rise":"0.28%","time":"01\/25","volumn":"1.86\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"78.46","rise":"-0.01%","time":"01\/26","volumn":"1.77\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"79.09","rise":"0.79%","time":"01\/29","volumn":"2.10\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"79.26","rise":"1.01%","time":"01\/30","volumn":"2.71\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"80.33","rise":"2.37%","time":"01\/31","volumn":"4.32\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"83.03","rise":"5.81%","time":"02\/01","volumn":"2.95\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"83.12","rise":"5.93%","time":"02\/02","volumn":"2.86\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"82.83","rise":"5.56%","time":"02\/05","volumn":"2.03\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"84.14","rise":"7.23%","time":"02\/06","volumn":"2.77\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"85.21","rise":"8.59%","time":"02\/07","volumn":"2.29\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"85.33","rise":"8.74%","time":"02\/08","volumn":"1.91\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"85.17","rise":"8.54%","time":"02\/09","volumn":"2.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"84.24","rise":"7.35%","time":"02\/12","volumn":"3.84\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"82.81","rise":"5.53%","time":"02\/13","volumn":"2.01\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"84.59","rise":"7.80%","time":"02\/14","volumn":"1.65\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"85.59","rise":"9.07%","time":"02\/15","volumn":"2.66\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"85.24","rise":"8.63%","time":"02\/16","volumn":"1.77\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"84.70","rise":"7.94%","time":"02\/20","volumn":"1.54\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"85.33","rise":"8.74%","time":"02\/21","volumn":"1.87\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"86.16","rise":"9.80%","time":"02\/22","volumn":"1.83\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"86.38","rise":"10.08%","time":"02\/23","volumn":"1.56\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"86.45","rise":"10.17%","time":"02\/26","volumn":"2.03\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"85.92","rise":"9.50%","time":"02\/27","volumn":"1.08\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"84.78","rise":"8.04%","time":"02\/28","volumn":"1.64\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"84.87","rise":"8.16%","time":"02\/29","volumn":"2.11\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"86.14","rise":"9.78%","time":"03\/01","volumn":"1.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"86.10","rise":"9.72%","time":"03\/04","volumn":"1.20\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"86.19","rise":"9.84%","time":"03\/05","volumn":"1.22\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"87.48","rise":"11.48%","time":"03\/06","volumn":"2.33\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"89.81","rise":"14.45%","time":"03\/07","volumn":"2.31\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"89.56","rise":"14.13%","time":"03\/08","volumn":"1.78\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"89.51","rise":"14.07%","time":"03\/11","volumn":"1.33\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"90.46","rise":"15.28%","time":"03\/12","volumn":"1.40\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"91.25","rise":"16.29%","time":"03\/13","volumn":"1.29\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"89.61","rise":"14.20%","time":"03\/14","volumn":"1.91\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"89.54","rise":"14.11%","time":"03\/15","volumn":"2.36\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"89.73","rise":"14.35%","time":"03\/18","volumn":"1.31\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"87.74","rise":"11.81%","time":"03\/19","volumn":"2.95\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"89.53","rise":"14.10%","time":"03\/20","volumn":"1.74\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"89.86","rise":"14.52%","time":"03\/21","volumn":"2.13\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"89.14","rise":"13.60%","time":"03\/22","volumn":"8209.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"87.25","rise":"11.19%","time":"03\/25","volumn":"3.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"87.12","rise":"11.02%","time":"03\/26","volumn":"1.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"88.46","rise":"12.73%","time":"03\/27","volumn":"2.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"88.17","rise":"12.36%","time":"03\/28","volumn":"1.55\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"87.89","rise":"12.01%","time":"04\/01","volumn":"9331.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"87.03","rise":"10.91%","time":"04\/02","volumn":"1.35\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"87.53","rise":"11.55%","time":"04\/03","volumn":"1.35\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"86.95","rise":"10.81%","time":"04\/04","volumn":"1.92\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"87.48","rise":"11.49%","time":"04\/05","volumn":"1.18\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"88.40","rise":"12.66%","time":"04\/08","volumn":"1.33\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"89.24","rise":"13.73%","time":"04\/09","volumn":"1.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"88.08","rise":"12.25%","time":"04\/10","volumn":"1.61\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"86.65","rise":"10.43%","time":"04\/11","volumn":"1.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.05","rise":"9.66%","time":"04\/12","volumn":"1.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"85.52","rise":"8.99%","time":"04\/15","volumn":"1.40\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"84.27","rise":"7.39%","time":"04\/16","volumn":"1.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"83.93","rise":"6.96%","time":"04\/17","volumn":"1.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"83.94","rise":"6.97%","time":"04\/18","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.68","rise":"7.92%","time":"04\/19","volumn":"1.63\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"86.42","rise":"10.13%","time":"04\/22","volumn":"2.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"87.72","rise":"11.79%","time":"04\/23","volumn":"3.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.93","rise":"4.41%","time":"04\/24","volumn":"5.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.09","rise":"4.62%","time":"04\/25","volumn":"3.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.68","rise":"4.09%","time":"04\/26","volumn":"1.72\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"80.85","rise":"3.04%","time":"04\/29","volumn":"2.75\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"78.43","rise":"-0.05%","time":"04\/30","volumn":"2.95\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.57","rise":"-1.14%","time":"05\/01","volumn":"3.09\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.56","rise":"1.39%","time":"05\/02","volumn":"3.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.73","rise":"1.61%","time":"05\/03","volumn":"2.01\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.52","rise":"3.89%","time":"05\/06","volumn":"1.87\u4e07"}],"points":"240"}}