ecl_360翻译
财务上ecl是什么意思
ECL-监管资本与会计准则 知乎
{"amount":"1.97\u4ebf","changeAmount":"-1.14","close":"220.38","currentPrice":"219.24","currenttime":"2024-04-18 04:00:20","e":{"@attributes":{"datetime":"2024-04-18 04:00:20","e1":"219.24","e2":"-1.14","e3":"(-0.52%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["223.23","222.01","220.80","219.58","218.37"]},"cyrate":{"o":["0.36%","-0.18%","-0.73%","-1.28%","-1.82%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.42","rise":"0","time":"02:35","volumn":"113.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.50","rise":"0.03%","time":"02:40","volumn":"115.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.68","rise":"0.12%","time":"02:45","volumn":"98.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.54","rise":"0.05%","time":"02:50","volumn":"99.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.60","rise":"0.08%","time":"02:55","volumn":"144.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.22","rise":"-0.09%","time":"03:00","volumn":"93.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.31","rise":"-0.05%","time":"03:05","volumn":"104.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.47","rise":"0.02%","time":"03:10","volumn":"75.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.75","rise":"0.15%","time":"03:15","volumn":"110.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"223.09","rise":"0.30%","time":"03:20","volumn":"127.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"223.23","rise":"0.36%","time":"03:25","volumn":"146.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.88","rise":"0.21%","time":"03:30","volumn":"120.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.72","rise":"0.13%","time":"03:35","volumn":"182.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.71","rise":"0.13%","time":"03:40","volumn":"150.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.99","rise":"0.25%","time":"03:45","volumn":"138.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.75","rise":"0.15%","time":"03:50","volumn":"246.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.65","rise":"0.10%","time":"03:55","volumn":"358.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.15","rise":"-0.12%","time":"04:00","volumn":"3375.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.35","rise":"-0.03%","time":"21:35","volumn":"224.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.08","rise":"-0.15%","time":"21:40","volumn":"131.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.13","rise":"-0.13%","time":"21:45","volumn":"48.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.85","rise":"-0.25%","time":"21:50","volumn":"91.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.03","rise":"-0.18%","time":"21:55","volumn":"53.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.87","rise":"-0.25%","time":"22:00","volumn":"73.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.89","rise":"-0.24%","time":"22:05","volumn":"102.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.90","rise":"-0.24%","time":"22:10","volumn":"87.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.87","rise":"-0.25%","time":"22:15","volumn":"58.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.82","rise":"-0.27%","time":"22:20","volumn":"75.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"222.07","rise":"-0.16%","time":"22:25","volumn":"85.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.96","rise":"-0.21%","time":"22:30","volumn":"82.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.77","rise":"-0.29%","time":"22:35","volumn":"85.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.67","rise":"-0.34%","time":"22:40","volumn":"100.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.61","rise":"-0.36%","time":"22:45","volumn":"60.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.95","rise":"-0.21%","time":"22:50","volumn":"73.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.93","rise":"-0.22%","time":"22:55","volumn":"40.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.89","rise":"-0.24%","time":"23:00","volumn":"63.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.88","rise":"-0.24%","time":"23:05","volumn":"30.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.58","rise":"-0.38%","time":"23:10","volumn":"53.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.34","rise":"-0.49%","time":"23:15","volumn":"89.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.66","rise":"-0.34%","time":"23:20","volumn":"68.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.47","rise":"-0.43%","time":"23:25","volumn":"59.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.44","rise":"-0.44%","time":"23:30","volumn":"50.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.36","rise":"-0.48%","time":"23:35","volumn":"80.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.13","rise":"-0.58%","time":"23:40","volumn":"43.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.22","rise":"-0.54%","time":"23:45","volumn":"99.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.41","rise":"-0.45%","time":"23:50","volumn":"79.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"221.35","rise":"-0.48%","time":"23:55","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.69","rise":"-0.33%","time":"00:00","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.66","rise":"-0.34%","time":"00:05","volumn":"49.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.62","rise":"-0.36%","time":"00:10","volumn":"58.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.71","rise":"-0.32%","time":"00:15","volumn":"58.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.54","rise":"-0.40%","time":"00:20","volumn":"69.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.63","rise":"-0.36%","time":"00:25","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.37","rise":"-0.47%","time":"00:30","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.38","rise":"-0.47%","time":"00:35","volumn":"43.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.27","rise":"-0.52%","time":"00:40","volumn":"72.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.26","rise":"-0.52%","time":"00:45","volumn":"43.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.23","rise":"-0.54%","time":"00:50","volumn":"43.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.17","rise":"-0.56%","time":"00:55","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.16","rise":"-0.57%","time":"01:00","volumn":"78.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.57","rise":"-0.38%","time":"01:05","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.69","rise":"-0.33%","time":"01:10","volumn":"41.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.80","rise":"-0.28%","time":"01:15","volumn":"138.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.72","rise":"-0.32%","time":"01:20","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.72","rise":"-0.31%","time":"01:25","volumn":"188.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.74","rise":"-0.31%","time":"01:30","volumn":"105.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.75","rise":"-0.30%","time":"01:35","volumn":"53.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.80","rise":"-0.28%","time":"01:40","volumn":"67.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.81","rise":"-0.27%","time":"01:45","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.08","rise":"-0.15%","time":"01:50","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.19","rise":"-0.10%","time":"01:55","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.05","rise":"-0.17%","time":"02:00","volumn":"68.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.06","rise":"-0.16%","time":"02:05","volumn":"66.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.27","rise":"-0.07%","time":"02:10","volumn":"71.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.10","rise":"-0.14%","time":"02:15","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.07","rise":"-0.16%","time":"02:20","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.02","rise":"-0.18%","time":"02:25","volumn":"75.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.04","rise":"-0.17%","time":"02:30","volumn":"137.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.04","rise":"-0.17%","time":"02:35","volumn":"71.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.23","rise":"-0.09%","time":"02:40","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.21","rise":"-0.10%","time":"02:45","volumn":"70.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.07","rise":"-0.16%","time":"02:50","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.20","rise":"-0.10%","time":"02:55","volumn":"82.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.28","rise":"-0.06%","time":"03:00","volumn":"55.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.29","rise":"-0.06%","time":"03:05","volumn":"84.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.22","rise":"-0.09%","time":"03:10","volumn":"131.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.04","rise":"-0.17%","time":"03:15","volumn":"49.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.01","rise":"-0.19%","time":"03:20","volumn":"132.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.02","rise":"-0.18%","time":"03:25","volumn":"84.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.94","rise":"-0.22%","time":"03:30","volumn":"110.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.98","rise":"-0.20%","time":"03:35","volumn":"118.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.88","rise":"-0.24%","time":"03:40","volumn":"115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"222.09","rise":"-0.15%","time":"03:45","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.97","rise":"-0.20%","time":"03:50","volumn":"192.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.47","rise":"-0.43%","time":"03:55","volumn":"327.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"220.75","rise":"-0.75%","time":"04:00","volumn":"4125.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.96","rise":"-0.21%","time":"21:35","volumn":"428.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.50","rise":"-0.41%","time":"21:40","volumn":"236.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.75","rise":"-0.30%","time":"21:45","volumn":"79.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.85","rise":"-0.26%","time":"21:50","volumn":"68.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.15","rise":"-0.57%","time":"21:55","volumn":"96.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.39","rise":"-0.46%","time":"22:00","volumn":"113.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.18","rise":"-0.56%","time":"22:05","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.18","rise":"-0.56%","time":"22:10","volumn":"134.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"220.74","rise":"-0.76%","time":"22:15","volumn":"85.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"220.79","rise":"-0.73%","time":"22:20","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.30","rise":"-0.50%","time":"22:25","volumn":"129.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.43","rise":"-0.45%","time":"22:30","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.66","rise":"-0.34%","time":"22:35","volumn":"88.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.71","rise":"-0.32%","time":"22:40","volumn":"75.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.43","rise":"-0.45%","time":"22:45","volumn":"94.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.41","rise":"-0.45%","time":"22:50","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.10","rise":"-0.59%","time":"22:55","volumn":"105.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.10","rise":"-0.59%","time":"23:00","volumn":"64.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.31","rise":"-0.50%","time":"23:05","volumn":"46.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.13","rise":"-0.58%","time":"23:10","volumn":"65.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.27","rise":"-0.52%","time":"23:15","volumn":"53.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.34","rise":"-0.49%","time":"23:20","volumn":"76.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"220.91","rise":"-0.68%","time":"23:25","volumn":"52.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.03","rise":"-0.62%","time":"23:30","volumn":"46.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.12","rise":"-0.58%","time":"23:35","volumn":"88.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"220.97","rise":"-0.65%","time":"23:40","volumn":"123.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.00","rise":"-0.64%","time":"23:45","volumn":"160.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.09","rise":"-0.60%","time":"23:50","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.12","rise":"-0.58%","time":"23:55","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"221.17","rise":"-0.56%","time":"00:00","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"221.04","rise":"-0.62%","time":"00:05","volumn":"75.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.98","rise":"-0.65%","time":"00:10","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"221.00","rise":"-0.64%","time":"00:15","volumn":"41.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.48","rise":"-0.87%","time":"00:20","volumn":"126.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.78","rise":"-0.74%","time":"00:25","volumn":"102.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.39","rise":"-0.91%","time":"00:30","volumn":"74.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.22","rise":"-0.99%","time":"00:35","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.82","rise":"-1.17%","time":"00:40","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.87","rise":"-1.15%","time":"00:45","volumn":"115.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.81","rise":"-1.17%","time":"00:50","volumn":"119.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.94","rise":"-1.12%","time":"00:55","volumn":"43.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.00","rise":"-1.09%","time":"01:00","volumn":"101.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.09","rise":"-1.05%","time":"01:05","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.91","rise":"-1.13%","time":"01:10","volumn":"71.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.17","rise":"-1.01%","time":"01:15","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.16","rise":"-1.02%","time":"01:20","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.92","rise":"-1.12%","time":"01:25","volumn":"55.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.49","rise":"-1.32%","time":"01:30","volumn":"128.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.45","rise":"-1.34%","time":"01:35","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.25","rise":"-1.43%","time":"01:40","volumn":"176.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.71","rise":"-1.22%","time":"01:45","volumn":"234.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.15","rise":"-1.02%","time":"01:50","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.00","rise":"-1.09%","time":"01:55","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.99","rise":"-1.09%","time":"02:00","volumn":"38.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.99","rise":"-1.09%","time":"02:05","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.49","rise":"-0.87%","time":"02:10","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.48","rise":"-0.87%","time":"02:15","volumn":"85.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.57","rise":"-0.83%","time":"02:20","volumn":"94.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.53","rise":"-0.85%","time":"02:25","volumn":"105.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.18","rise":"-1.01%","time":"02:30","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.90","rise":"-1.13%","time":"02:35","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.59","rise":"-1.27%","time":"02:40","volumn":"65.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.93","rise":"-1.12%","time":"02:45","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.99","rise":"-1.09%","time":"02:50","volumn":"85.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.06","rise":"-1.06%","time":"02:55","volumn":"77.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"219.98","rise":"-1.10%","time":"03:00","volumn":"78.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.18","rise":"-1.01%","time":"03:05","volumn":"142.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.20","rise":"-1.00%","time":"03:10","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.04","rise":"-1.07%","time":"03:15","volumn":"88.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.15","rise":"-1.02%","time":"03:20","volumn":"151.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.36","rise":"-0.93%","time":"03:25","volumn":"84.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.34","rise":"-0.94%","time":"03:30","volumn":"88.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.55","rise":"-0.84%","time":"03:35","volumn":"177.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"220.28","rise":"-0.96%","time":"03:40","volumn":"228.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"221.23","rise":"-0.54%","time":"03:45","volumn":"226.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"221.28","rise":"-0.51%","time":"03:50","volumn":"414.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"221.21","rise":"-0.54%","time":"03:55","volumn":"405.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"221.69","rise":"-0.33%","time":"04:00","volumn":"3135.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"222.30","rise":"-0.05%","time":"21:35","volumn":"616.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"222.21","rise":"-0.10%","time":"21:40","volumn":"139.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"222.29","rise":"-0.06%","time":"21:45","volumn":"79.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"222.41","rise":"-0.01%","time":"21:50","volumn":"145.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"222.05","rise":"-0.17%","time":"21:55","volumn":"85.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.56","rise":"-0.39%","time":"22:00","volumn":"58.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.33","rise":"-0.49%","time":"22:05","volumn":"86.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.25","rise":"-0.53%","time":"22:10","volumn":"94.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.07","rise":"-0.61%","time":"22:15","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.31","rise":"-0.50%","time":"22:20","volumn":"92.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.32","rise":"-0.49%","time":"22:25","volumn":"68.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.99","rise":"-0.65%","time":"22:30","volumn":"61.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.90","rise":"-0.69%","time":"22:35","volumn":"62.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.89","rise":"-0.69%","time":"22:40","volumn":"84.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.12","rise":"-0.58%","time":"22:45","volumn":"66.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.55","rise":"-0.39%","time":"22:50","volumn":"43.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.41","rise":"-0.45%","time":"22:55","volumn":"97.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.88","rise":"-0.69%","time":"23:00","volumn":"60.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.01","rise":"-0.63%","time":"23:05","volumn":"59.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.92","rise":"-0.68%","time":"23:10","volumn":"29.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.01","rise":"-0.63%","time":"23:15","volumn":"112.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.78","rise":"-0.74%","time":"23:20","volumn":"36.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.75","rise":"-0.75%","time":"23:25","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.90","rise":"-0.68%","time":"23:30","volumn":"61.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.14","rise":"-0.58%","time":"23:35","volumn":"58.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.17","rise":"-0.56%","time":"23:40","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.96","rise":"-0.66%","time":"23:45","volumn":"69.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"220.88","rise":"-0.69%","time":"23:50","volumn":"37.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"221.10","rise":"-0.59%","time":"23:55","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"221.17","rise":"-0.56%","time":"00:00","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"221.32","rise":"-0.49%","time":"00:05","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"221.32","rise":"-0.49%","time":"00:10","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"221.30","rise":"-0.50%","time":"00:15","volumn":"62.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"221.09","rise":"-0.60%","time":"00:20","volumn":"53.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.91","rise":"-0.68%","time":"00:25","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.79","rise":"-0.73%","time":"00:30","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.75","rise":"-0.75%","time":"00:35","volumn":"65.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.56","rise":"-0.84%","time":"00:40","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.56","rise":"-0.84%","time":"00:45","volumn":"86.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.61","rise":"-0.81%","time":"00:50","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.62","rise":"-0.81%","time":"00:55","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.68","rise":"-0.78%","time":"01:00","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.55","rise":"-0.84%","time":"01:05","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.53","rise":"-0.85%","time":"01:10","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.31","rise":"-0.95%","time":"01:15","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.94","rise":"-1.12%","time":"01:20","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.78","rise":"-1.19%","time":"01:25","volumn":"82.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.54","rise":"-1.29%","time":"01:30","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.27","rise":"-1.42%","time":"01:35","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.35","rise":"-1.38%","time":"01:40","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.54","rise":"-1.29%","time":"01:45","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.23","rise":"-1.44%","time":"01:50","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.99","rise":"-1.54%","time":"01:55","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.27","rise":"-1.42%","time":"02:00","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.25","rise":"-1.43%","time":"02:05","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.12","rise":"-1.48%","time":"02:10","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.88","rise":"-1.59%","time":"02:15","volumn":"79.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.93","rise":"-1.57%","time":"02:20","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.65","rise":"-1.69%","time":"02:25","volumn":"54.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.79","rise":"-1.63%","time":"02:30","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.81","rise":"-1.62%","time":"02:35","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.06","rise":"-1.51%","time":"02:40","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.91","rise":"-1.58%","time":"02:45","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.68","rise":"-1.68%","time":"02:50","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.58","rise":"-1.73%","time":"02:55","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.89","rise":"-1.59%","time":"03:00","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.74","rise":"-1.65%","time":"03:05","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.79","rise":"-1.63%","time":"03:10","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.75","rise":"-1.65%","time":"03:15","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.37","rise":"-1.82%","time":"03:20","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.74","rise":"-1.65%","time":"03:25","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.61","rise":"-1.71%","time":"03:30","volumn":"86.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.82","rise":"-1.62%","time":"03:35","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.81","rise":"-1.62%","time":"03:40","volumn":"154.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.55","rise":"-1.74%","time":"03:45","volumn":"154.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"218.91","rise":"-1.58%","time":"03:50","volumn":"219.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.21","rise":"-1.44%","time":"03:55","volumn":"315.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.04","rise":"-1.52%","time":"04:00","volumn":"3718.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.38","rise":"-1.37%","time":"21:35","volumn":"427.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.09","rise":"-1.50%","time":"21:40","volumn":"231.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.01","rise":"-1.53%","time":"21:45","volumn":"109.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.09","rise":"-1.50%","time":"21:50","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.37","rise":"-1.37%","time":"21:55","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.56","rise":"-1.29%","time":"22:00","volumn":"179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.54","rise":"-1.29%","time":"22:05","volumn":"162.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.99","rise":"-1.09%","time":"22:10","volumn":"130.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.12","rise":"-1.03%","time":"22:15","volumn":"113.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.70","rise":"-1.22%","time":"22:20","volumn":"155.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.54","rise":"-1.29%","time":"22:25","volumn":"139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.78","rise":"-1.19%","time":"22:30","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.60","rise":"-1.27%","time":"22:35","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.49","rise":"-1.32%","time":"22:40","volumn":"65.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.64","rise":"-1.25%","time":"22:45","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.40","rise":"-1.36%","time":"22:50","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.25","rise":"-1.43%","time":"22:55","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.31","rise":"-1.40%","time":"23:00","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.56","rise":"-1.28%","time":"23:05","volumn":"84.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.80","rise":"-1.18%","time":"23:10","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.95","rise":"-1.11%","time":"23:15","volumn":"140.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"219.98","rise":"-1.10%","time":"23:20","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.10","rise":"-1.04%","time":"23:25","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.31","rise":"-0.95%","time":"23:30","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.22","rise":"-0.99%","time":"23:35","volumn":"79.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.18","rise":"-1.01%","time":"23:40","volumn":"91.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.46","rise":"-0.88%","time":"23:45","volumn":"66.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.47","rise":"-0.88%","time":"23:50","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.90","rise":"-0.68%","time":"23:55","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.62","rise":"-0.81%","time":"00:00","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.54","rise":"-0.84%","time":"00:05","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.04","rise":"-0.62%","time":"00:10","volumn":"161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.14","rise":"-0.58%","time":"00:15","volumn":"77.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.24","rise":"-0.53%","time":"00:20","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.15","rise":"-0.57%","time":"00:25","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.97","rise":"-0.65%","time":"00:30","volumn":"170.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.04","rise":"-0.62%","time":"00:35","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.97","rise":"-0.65%","time":"00:40","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.79","rise":"-0.73%","time":"00:45","volumn":"93.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.19","rise":"-0.55%","time":"00:50","volumn":"43.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.06","rise":"-0.61%","time":"00:55","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.27","rise":"-0.52%","time":"01:00","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.62","rise":"-0.81%","time":"01:05","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.71","rise":"-0.77%","time":"01:10","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.75","rise":"-0.75%","time":"01:15","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.13","rise":"-0.58%","time":"01:20","volumn":"125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.46","rise":"-0.43%","time":"01:25","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.13","rise":"-0.58%","time":"01:30","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.06","rise":"-0.61%","time":"01:35","volumn":"264.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.01","rise":"-0.63%","time":"01:40","volumn":"733.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.91","rise":"-0.68%","time":"01:45","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.09","rise":"-0.60%","time":"01:50","volumn":"501.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.07","rise":"-0.61%","time":"01:55","volumn":"1565.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.88","rise":"-0.69%","time":"02:00","volumn":"241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.88","rise":"-0.69%","time":"02:05","volumn":"165.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.62","rise":"-0.36%","time":"02:10","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.79","rise":"-0.73%","time":"02:15","volumn":"122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.93","rise":"-0.67%","time":"02:20","volumn":"238.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.74","rise":"-0.76%","time":"02:25","volumn":"517.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.82","rise":"-0.72%","time":"02:30","volumn":"250.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.01","rise":"-0.63%","time":"02:35","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.00","rise":"-0.64%","time":"02:40","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.05","rise":"-0.61%","time":"02:45","volumn":"181.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.99","rise":"-0.65%","time":"02:50","volumn":"130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.20","rise":"-0.55%","time":"02:55","volumn":"177.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.51","rise":"-0.41%","time":"03:00","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.38","rise":"-0.47%","time":"03:05","volumn":"233.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.34","rise":"-0.49%","time":"03:10","volumn":"125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.48","rise":"-0.42%","time":"03:15","volumn":"241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.18","rise":"-0.56%","time":"03:20","volumn":"145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.30","rise":"-0.50%","time":"03:25","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"221.29","rise":"-0.51%","time":"03:30","volumn":"103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.34","rise":"-0.93%","time":"03:35","volumn":"377.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.42","rise":"-0.90%","time":"03:40","volumn":"202.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.45","rise":"-0.89%","time":"03:45","volumn":"257.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.58","rise":"-0.83%","time":"03:50","volumn":"157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.80","rise":"-0.73%","time":"03:55","volumn":"457.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.38","rise":"-0.92%","time":"04:00","volumn":"4237.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"626.83\u4ebf","maxPrice":"221.25","minPrice":"217.64","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["231.76","228.58","225.40","222.22","219.04"]},"cyrate":{"o":["1.94%","0.55%","-0.85%","-2.25%","-3.65%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"227.34","rise":"0","time":"03\/19","volumn":"1.28\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"228.61","rise":"0.56%","time":"03\/20","volumn":"1.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"228.82","rise":"0.65%","time":"03\/21","volumn":"1.39\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"229.27","rise":"0.85%","time":"03\/22","volumn":"1.06\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"227.07","rise":"-0.12%","time":"03\/25","volumn":"1.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"228.23","rise":"0.39%","time":"03\/26","volumn":"9789.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"231.76","rise":"1.94%","time":"03\/27","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"230.90","rise":"1.57%","time":"03\/28","volumn":"8209.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"227.93","rise":"0.26%","time":"04\/01","volumn":"9054.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"227.45","rise":"0.05%","time":"04\/02","volumn":"8716.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"228.26","rise":"0.40%","time":"04\/03","volumn":"8285.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"224.58","rise":"-1.21%","time":"04\/04","volumn":"9604.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"227.75","rise":"0.18%","time":"04\/05","volumn":"1.45\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"226.79","rise":"-0.24%","time":"04\/08","volumn":"9350.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"225.79","rise":"-0.68%","time":"04\/09","volumn":"1.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"222.15","rise":"-2.28%","time":"04\/10","volumn":"1.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"220.75","rise":"-2.90%","time":"04\/11","volumn":"1.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.69","rise":"-2.49%","time":"04\/12","volumn":"1.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"219.04","rise":"-3.65%","time":"04\/15","volumn":"9655.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.38","rise":"-3.06%","time":"04\/16","volumn":"1.73\u4e07"}],"points":"20"},"open":"220.73","priceChangeRatio":"-0.52%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u827a\u5eb7","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["220.60","219.87","219.14","218.41","217.68"]},"cyrate":{"o":["0.10%","-0.23%","-0.56%","-0.90%","-1.23%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.60","rise":"0.10%","time":"21:31","volumn":"171.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.13","rise":"-0.11%","time":"21:32","volumn":"197.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.06","rise":"-0.15%","time":"21:33","volumn":"211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.06","rise":"-0.15%","time":"21:34","volumn":"215.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.39","rise":"-0.45%","time":"21:35","volumn":"235.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.32","rise":"-0.48%","time":"21:36","volumn":"272.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.18","rise":"-0.54%","time":"21:37","volumn":"292.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.20","rise":"-0.54%","time":"21:38","volumn":"333.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.26","rise":"-0.51%","time":"21:39","volumn":"435.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.30","rise":"-0.49%","time":"21:40","volumn":"449.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.54","rise":"-0.38%","time":"21:41","volumn":"452.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.84","rise":"-0.25%","time":"21:42","volumn":"461.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.00","rise":"-0.17%","time":"21:43","volumn":"478.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.75","rise":"-0.29%","time":"21:44","volumn":"504.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.89","rise":"-0.22%","time":"21:45","volumn":"514.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.89","rise":"-0.22%","time":"21:46","volumn":"516.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.89","rise":"-0.22%","time":"21:47","volumn":"519.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.20","rise":"-0.08%","time":"21:48","volumn":"523.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.11","rise":"-0.12%","time":"21:49","volumn":"592.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.11","rise":"-0.12%","time":"21:50","volumn":"598.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.04","rise":"-0.15%","time":"21:51","volumn":"605.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.16","rise":"-0.10%","time":"21:52","volumn":"613.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.26","rise":"-0.05%","time":"21:53","volumn":"640.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.26","rise":"-0.05%","time":"21:54","volumn":"642.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.26","rise":"-0.05%","time":"21:55","volumn":"645.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.44","rise":"0.03%","time":"21:56","volumn":"654.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.43","rise":"0.02%","time":"21:57","volumn":"659.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.41","rise":"0.01%","time":"21:58","volumn":"668.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.22","rise":"-0.07%","time":"21:59","volumn":"673.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.99","rise":"-0.18%","time":"22:00","volumn":"696.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.73","rise":"-0.29%","time":"22:01","volumn":"786.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.62","rise":"-0.34%","time":"22:02","volumn":"798.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.76","rise":"-0.28%","time":"22:03","volumn":"808.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.84","rise":"-0.25%","time":"22:04","volumn":"821.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.72","rise":"-0.30%","time":"22:05","volumn":"836.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.67","rise":"-0.32%","time":"22:06","volumn":"878.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.62","rise":"-0.35%","time":"22:07","volumn":"893.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.53","rise":"-0.39%","time":"22:08","volumn":"898.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.52","rise":"-0.39%","time":"22:09","volumn":"910.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.71","rise":"-0.30%","time":"22:10","volumn":"930.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.88","rise":"-0.22%","time":"22:11","volumn":"1008.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.90","rise":"-0.22%","time":"22:12","volumn":"1013.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.77","rise":"-0.28%","time":"22:13","volumn":"1017.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.01","rise":"-0.17%","time":"22:14","volumn":"1037.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.90","rise":"-0.22%","time":"22:15","volumn":"1062.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.77","rise":"-0.28%","time":"22:16","volumn":"1070.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.88","rise":"-0.23%","time":"22:17","volumn":"1078.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.07","rise":"-0.14%","time":"22:18","volumn":"1091.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.12","rise":"-0.12%","time":"22:19","volumn":"1101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.99","rise":"-0.18%","time":"22:20","volumn":"1138.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.99","rise":"-0.18%","time":"22:21","volumn":"1148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.02","rise":"-0.16%","time":"22:22","volumn":"1159.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.78","rise":"-0.27%","time":"22:23","volumn":"1175.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.81","rise":"-0.26%","time":"22:24","volumn":"1192.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.85","rise":"-0.24%","time":"22:25","volumn":"1203.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.91","rise":"-0.21%","time":"22:26","volumn":"1229.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.21","rise":"-0.08%","time":"22:27","volumn":"1241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.16","rise":"-0.10%","time":"22:28","volumn":"1254.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.07","rise":"-0.14%","time":"22:29","volumn":"1263.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.05","rise":"-0.15%","time":"22:30","volumn":"1276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.27","rise":"-0.05%","time":"22:31","volumn":"1297.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.15","rise":"-0.10%","time":"22:32","volumn":"1312.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.75","rise":"-0.29%","time":"22:33","volumn":"1343.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.76","rise":"-0.28%","time":"22:34","volumn":"1348.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.06","rise":"-0.15%","time":"22:35","volumn":"1366.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.13","rise":"-0.11%","time":"22:36","volumn":"1375.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.04","rise":"-0.15%","time":"22:37","volumn":"1381.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.92","rise":"-0.21%","time":"22:38","volumn":"1387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.02","rise":"-0.16%","time":"22:39","volumn":"1393.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.02","rise":"-0.16%","time":"22:40","volumn":"1406.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.88","rise":"-0.22%","time":"22:41","volumn":"1414.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.03","rise":"-0.16%","time":"22:42","volumn":"1422.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"220.03","rise":"-0.16%","time":"22:43","volumn":"1426.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.71","rise":"-0.30%","time":"22:44","volumn":"1442.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.71","rise":"-0.30%","time":"22:45","volumn":"1455.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.76","rise":"-0.28%","time":"22:46","volumn":"1463.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.77","rise":"-0.27%","time":"22:47","volumn":"1470.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.66","rise":"-0.33%","time":"22:48","volumn":"1474.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.58","rise":"-0.36%","time":"22:49","volumn":"1515.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.58","rise":"-0.36%","time":"22:50","volumn":"1518.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.58","rise":"-0.36%","time":"22:51","volumn":"1527.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.09","rise":"-0.59%","time":"22:52","volumn":"1541.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.85","rise":"-0.69%","time":"22:53","volumn":"1553.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.98","rise":"-0.64%","time":"22:54","volumn":"1593.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.90","rise":"-0.67%","time":"22:55","volumn":"1603.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"219.03","rise":"-0.61%","time":"22:56","volumn":"1615.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.91","rise":"-0.67%","time":"22:57","volumn":"1622.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.91","rise":"-0.67%","time":"22:58","volumn":"1628.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.94","rise":"-0.65%","time":"22:59","volumn":"1638.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.94","rise":"-0.66%","time":"23:00","volumn":"1649.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.76","rise":"-0.73%","time":"23:01","volumn":"1670.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.73","rise":"-0.75%","time":"23:02","volumn":"1719.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.84","rise":"-0.70%","time":"23:03","volumn":"1747.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.84","rise":"-0.70%","time":"23:04","volumn":"1750.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.90","rise":"-0.67%","time":"23:05","volumn":"1762.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.73","rise":"-0.75%","time":"23:06","volumn":"1775.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.71","rise":"-0.76%","time":"23:07","volumn":"1780.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.63","rise":"-0.79%","time":"23:08","volumn":"1794.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.63","rise":"-0.79%","time":"23:09","volumn":"1800.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.62","rise":"-0.80%","time":"23:10","volumn":"1806.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.62","rise":"-0.80%","time":"23:11","volumn":"1809.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.62","rise":"-0.80%","time":"23:12","volumn":"1885.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.62","rise":"-0.80%","time":"23:13","volumn":"1886.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.62","rise":"-0.80%","time":"23:14","volumn":"1890.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.60","rise":"-0.81%","time":"23:15","volumn":"1898.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.59","rise":"-0.81%","time":"23:16","volumn":"1934.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.59","rise":"-0.81%","time":"23:17","volumn":"1936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.53","rise":"-0.84%","time":"23:18","volumn":"1950.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.53","rise":"-0.84%","time":"23:19","volumn":"1972.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.53","rise":"-0.84%","time":"23:20","volumn":"1980.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.53","rise":"-0.84%","time":"23:21","volumn":"1984.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.53","rise":"-0.84%","time":"23:22","volumn":"2004.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.44","rise":"-0.88%","time":"23:23","volumn":"2026.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.46","rise":"-0.87%","time":"23:24","volumn":"2030.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.43","rise":"-0.88%","time":"23:25","volumn":"2051.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.45","rise":"-0.88%","time":"23:26","volumn":"2069.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.45","rise":"-0.88%","time":"23:27","volumn":"2074.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.50","rise":"-0.85%","time":"23:28","volumn":"2089.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.47","rise":"-0.87%","time":"23:29","volumn":"2108.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.41","rise":"-0.90%","time":"23:30","volumn":"2116.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.22","rise":"-0.98%","time":"23:31","volumn":"2124.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.06","rise":"-1.05%","time":"23:32","volumn":"2138.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.06","rise":"-1.05%","time":"23:33","volumn":"2144.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.86","rise":"-1.14%","time":"23:34","volumn":"2151.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.76","rise":"-1.19%","time":"23:35","volumn":"2246.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.78","rise":"-1.18%","time":"23:36","volumn":"2261.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.68","rise":"-1.23%","time":"23:37","volumn":"2281.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.75","rise":"-1.19%","time":"23:38","volumn":"2306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.88","rise":"-1.14%","time":"23:39","volumn":"2320.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.86","rise":"-1.14%","time":"23:40","volumn":"2334.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.02","rise":"-1.07%","time":"23:41","volumn":"2552.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.89","rise":"-1.13%","time":"23:42","volumn":"2592.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.10","rise":"-1.03%","time":"23:43","volumn":"2615.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.05","rise":"-1.06%","time":"23:44","volumn":"2626.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.07","rise":"-1.05%","time":"23:45","volumn":"2639.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.97","rise":"-1.09%","time":"23:46","volumn":"2655.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.89","rise":"-1.13%","time":"23:47","volumn":"2667.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"217.88","rise":"-1.14%","time":"23:48","volumn":"2683.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.21","rise":"-0.99%","time":"23:49","volumn":"2710.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.16","rise":"-1.01%","time":"23:50","volumn":"2716.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.19","rise":"-0.99%","time":"23:51","volumn":"2729.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.16","rise":"-1.01%","time":"23:52","volumn":"2746.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.09","rise":"-1.04%","time":"23:53","volumn":"2756.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.29","rise":"-0.95%","time":"23:54","volumn":"2768.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.40","rise":"-0.90%","time":"23:55","volumn":"2784.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.38","rise":"-0.91%","time":"23:56","volumn":"2796.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.34","rise":"-0.93%","time":"23:57","volumn":"2816.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.37","rise":"-0.91%","time":"23:58","volumn":"2840.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"218.50","rise":"-0.85%","time":"23:59","volumn":"2850.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.49","rise":"-0.86%","time":"00:00","volumn":"2854.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.44","rise":"-0.88%","time":"00:01","volumn":"2856.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.41","rise":"-0.89%","time":"00:02","volumn":"2865.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.32","rise":"-0.93%","time":"00:03","volumn":"2870.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.32","rise":"-0.93%","time":"00:04","volumn":"2885.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.22","rise":"-0.98%","time":"00:05","volumn":"2906.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.04","rise":"-1.06%","time":"00:06","volumn":"2911.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.94","rise":"-1.11%","time":"00:07","volumn":"2919.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.99","rise":"-1.09%","time":"00:08","volumn":"2935.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.95","rise":"-1.10%","time":"00:09","volumn":"2945.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.95","rise":"-1.10%","time":"00:10","volumn":"2948.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.12","rise":"-1.03%","time":"00:11","volumn":"2971.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.36","rise":"-0.92%","time":"00:12","volumn":"3005.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.27","rise":"-0.96%","time":"00:13","volumn":"3052.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.18","rise":"-1.00%","time":"00:14","volumn":"3064.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.25","rise":"-0.97%","time":"00:15","volumn":"3067.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.13","rise":"-1.02%","time":"00:16","volumn":"3081.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.03","rise":"-1.06%","time":"00:17","volumn":"3097.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.02","rise":"-1.07%","time":"00:18","volumn":"3108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.97","rise":"-1.09%","time":"00:19","volumn":"3113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.02","rise":"-1.07%","time":"00:20","volumn":"3125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.94","rise":"-1.11%","time":"00:21","volumn":"3134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.07","rise":"-1.05%","time":"00:22","volumn":"3159.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.93","rise":"-1.11%","time":"00:23","volumn":"3176.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.93","rise":"-1.11%","time":"00:24","volumn":"3177.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.93","rise":"-1.11%","time":"00:25","volumn":"3184.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.09","rise":"-1.04%","time":"00:26","volumn":"3197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.25","rise":"-0.96%","time":"00:27","volumn":"3214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.19","rise":"-0.99%","time":"00:28","volumn":"3222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.09","rise":"-1.04%","time":"00:29","volumn":"3228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.10","rise":"-1.03%","time":"00:30","volumn":"3231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.12","rise":"-1.03%","time":"00:31","volumn":"3244.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.10","rise":"-1.03%","time":"00:32","volumn":"3249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.04","rise":"-1.06%","time":"00:33","volumn":"3261.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.09","rise":"-1.04%","time":"00:34","volumn":"3269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.12","rise":"-1.03%","time":"00:35","volumn":"3286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.02","rise":"-1.07%","time":"00:36","volumn":"3296.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.16","rise":"-1.01%","time":"00:37","volumn":"3321.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.21","rise":"-0.98%","time":"00:38","volumn":"3328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.21","rise":"-0.98%","time":"00:39","volumn":"3329.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.14","rise":"-1.02%","time":"00:40","volumn":"3344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.16","rise":"-1.01%","time":"00:41","volumn":"3362.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.16","rise":"-1.01%","time":"00:42","volumn":"3381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.15","rise":"-1.01%","time":"00:43","volumn":"3387.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.14","rise":"-1.02%","time":"00:44","volumn":"3389.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.13","rise":"-1.02%","time":"00:45","volumn":"3395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.13","rise":"-1.02%","time":"00:46","volumn":"3403.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.13","rise":"-1.02%","time":"00:47","volumn":"3403.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.13","rise":"-1.02%","time":"00:48","volumn":"3405.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.13","rise":"-1.02%","time":"00:49","volumn":"3408.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.24","rise":"-0.97%","time":"00:50","volumn":"3439.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.19","rise":"-0.99%","time":"00:51","volumn":"3451.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.17","rise":"-1.00%","time":"00:52","volumn":"3455.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.17","rise":"-1.00%","time":"00:53","volumn":"3457.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.17","rise":"-1.00%","time":"00:54","volumn":"3459.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.17","rise":"-1.00%","time":"00:55","volumn":"3462.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.23","rise":"-0.98%","time":"00:56","volumn":"3467.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.15","rise":"-1.01%","time":"00:57","volumn":"3473.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.05","rise":"-1.06%","time":"00:58","volumn":"3481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.11","rise":"-1.03%","time":"00:59","volumn":"3498.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.00","rise":"-1.08%","time":"01:00","volumn":"3531.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.75","rise":"-1.19%","time":"01:01","volumn":"3539.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.77","rise":"-1.18%","time":"01:02","volumn":"3544.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.86","rise":"-1.14%","time":"01:03","volumn":"3558.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.86","rise":"-1.14%","time":"01:04","volumn":"3558.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.90","rise":"-1.13%","time":"01:05","volumn":"3575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.84","rise":"-1.15%","time":"01:06","volumn":"3585.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.89","rise":"-1.13%","time":"01:07","volumn":"3589.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.75","rise":"-1.19%","time":"01:08","volumn":"3599.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.75","rise":"-1.19%","time":"01:09","volumn":"3603.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.75","rise":"-1.19%","time":"01:10","volumn":"3603.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.84","rise":"-1.15%","time":"01:11","volumn":"3606.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.99","rise":"-1.08%","time":"01:12","volumn":"3617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"217.99","rise":"-1.08%","time":"01:13","volumn":"3626.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.01","rise":"-1.08%","time":"01:14","volumn":"3637.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.05","rise":"-1.06%","time":"01:15","volumn":"3689.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.12","rise":"-1.03%","time":"01:16","volumn":"3698.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.43","rise":"-0.88%","time":"01:17","volumn":"3724.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.29","rise":"-0.95%","time":"01:18","volumn":"3740.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.39","rise":"-0.90%","time":"01:19","volumn":"3744.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.45","rise":"-0.88%","time":"01:20","volumn":"3755.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.53","rise":"-0.84%","time":"01:21","volumn":"3774.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.52","rise":"-0.84%","time":"01:22","volumn":"3776.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.55","rise":"-0.83%","time":"01:23","volumn":"3780.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.54","rise":"-0.83%","time":"01:24","volumn":"3791.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.51","rise":"-0.85%","time":"01:25","volumn":"3797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.52","rise":"-0.84%","time":"01:26","volumn":"3814.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.52","rise":"-0.84%","time":"01:27","volumn":"3815.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.44","rise":"-0.88%","time":"01:28","volumn":"3826.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.51","rise":"-0.85%","time":"01:29","volumn":"3840.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.44","rise":"-0.88%","time":"01:30","volumn":"3861.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.49","rise":"-0.86%","time":"01:31","volumn":"3884.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.85","rise":"-0.69%","time":"01:32","volumn":"3911.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.59","rise":"-0.81%","time":"01:33","volumn":"3926.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.59","rise":"-0.81%","time":"01:34","volumn":"3926.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.71","rise":"-0.76%","time":"01:35","volumn":"3933.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.58","rise":"-0.82%","time":"01:36","volumn":"3949.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.55","rise":"-0.83%","time":"01:37","volumn":"3971.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.52","rise":"-0.84%","time":"01:38","volumn":"3991.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.52","rise":"-0.84%","time":"01:39","volumn":"3991.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.57","rise":"-0.82%","time":"01:40","volumn":"4013.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.57","rise":"-0.82%","time":"01:41","volumn":"4016.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.55","rise":"-0.83%","time":"01:42","volumn":"4024.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.59","rise":"-0.81%","time":"01:43","volumn":"4044.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.56","rise":"-0.82%","time":"01:44","volumn":"4058.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.61","rise":"-0.80%","time":"01:45","volumn":"4097.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.60","rise":"-0.81%","time":"01:46","volumn":"4113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.69","rise":"-0.77%","time":"01:47","volumn":"4148.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.70","rise":"-0.76%","time":"01:48","volumn":"4155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.70","rise":"-0.76%","time":"01:49","volumn":"4157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.73","rise":"-0.75%","time":"01:50","volumn":"4166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.86","rise":"-0.69%","time":"01:51","volumn":"4195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.88","rise":"-0.68%","time":"01:52","volumn":"4220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.81","rise":"-0.71%","time":"01:53","volumn":"4224.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.81","rise":"-0.71%","time":"01:54","volumn":"4231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.01","rise":"-0.62%","time":"01:55","volumn":"4238.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.23","rise":"-0.52%","time":"01:56","volumn":"4277.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.23","rise":"-0.52%","time":"01:57","volumn":"4279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.07","rise":"-0.59%","time":"01:58","volumn":"4289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.18","rise":"-0.55%","time":"01:59","volumn":"4306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.15","rise":"-0.56%","time":"02:00","volumn":"4326.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.15","rise":"-0.56%","time":"02:01","volumn":"4339.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.25","rise":"-0.51%","time":"02:02","volumn":"4348.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.29","rise":"-0.49%","time":"02:03","volumn":"4354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.28","rise":"-0.50%","time":"02:04","volumn":"4358.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.19","rise":"-0.54%","time":"02:05","volumn":"4362.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.19","rise":"-0.54%","time":"02:06","volumn":"4364.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.27","rise":"-0.50%","time":"02:07","volumn":"4371.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.21","rise":"-0.53%","time":"02:08","volumn":"4379.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.11","rise":"-0.58%","time":"02:09","volumn":"4391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.11","rise":"-0.58%","time":"02:10","volumn":"4396.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.15","rise":"-0.56%","time":"02:11","volumn":"4415.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.06","rise":"-0.60%","time":"02:12","volumn":"4433.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.15","rise":"-0.56%","time":"02:13","volumn":"4451.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.15","rise":"-0.56%","time":"02:14","volumn":"4459.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.04","rise":"-0.61%","time":"02:15","volumn":"4479.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.03","rise":"-0.61%","time":"02:16","volumn":"4487.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.02","rise":"-0.62%","time":"02:17","volumn":"4513.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.87","rise":"-0.69%","time":"02:18","volumn":"4525.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.98","rise":"-0.64%","time":"02:19","volumn":"4536.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.99","rise":"-0.63%","time":"02:20","volumn":"4543.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.99","rise":"-0.63%","time":"02:21","volumn":"4553.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.81","rise":"-0.71%","time":"02:22","volumn":"4559.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.81","rise":"-0.71%","time":"02:23","volumn":"4561.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.78","rise":"-0.72%","time":"02:24","volumn":"4570.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.77","rise":"-0.73%","time":"02:25","volumn":"4577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.84","rise":"-0.70%","time":"02:26","volumn":"4590.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.80","rise":"-0.72%","time":"02:27","volumn":"4594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.89","rise":"-0.68%","time":"02:28","volumn":"4603.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.99","rise":"-0.63%","time":"02:29","volumn":"4625.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.96","rise":"-0.64%","time":"02:30","volumn":"4636.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.82","rise":"-0.71%","time":"02:31","volumn":"4640.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.87","rise":"-0.69%","time":"02:32","volumn":"4645.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.89","rise":"-0.68%","time":"02:33","volumn":"4666.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.97","rise":"-0.64%","time":"02:34","volumn":"4672.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.09","rise":"-0.59%","time":"02:35","volumn":"4710.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.01","rise":"-0.62%","time":"02:36","volumn":"4734.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.00","rise":"-0.62%","time":"02:37","volumn":"4746.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.00","rise":"-0.62%","time":"02:38","volumn":"4748.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.00","rise":"-0.62%","time":"02:39","volumn":"4749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.09","rise":"-0.59%","time":"02:40","volumn":"4760.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.12","rise":"-0.57%","time":"02:41","volumn":"4771.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.12","rise":"-0.57%","time":"02:42","volumn":"4776.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.44","rise":"-0.43%","time":"02:43","volumn":"4809.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.43","rise":"-0.43%","time":"02:44","volumn":"4815.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.51","rise":"-0.39%","time":"02:45","volumn":"4830.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.59","rise":"-0.36%","time":"02:46","volumn":"4839.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.49","rise":"-0.41%","time":"02:47","volumn":"4847.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.18","rise":"-0.54%","time":"02:48","volumn":"4871.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.27","rise":"-0.50%","time":"02:49","volumn":"4873.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.27","rise":"-0.50%","time":"02:50","volumn":"4880.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.26","rise":"-0.51%","time":"02:51","volumn":"4886.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.19","rise":"-0.54%","time":"02:52","volumn":"4896.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.16","rise":"-0.56%","time":"02:53","volumn":"4902.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.85","rise":"-0.69%","time":"02:54","volumn":"4916.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.82","rise":"-0.71%","time":"02:55","volumn":"4924.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.79","rise":"-0.72%","time":"02:56","volumn":"4942.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.90","rise":"-0.67%","time":"02:57","volumn":"4957.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.90","rise":"-0.67%","time":"02:58","volumn":"4960.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.83","rise":"-0.70%","time":"02:59","volumn":"4964.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.82","rise":"-0.71%","time":"03:00","volumn":"4971.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.68","rise":"-0.77%","time":"03:01","volumn":"4989.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.81","rise":"-0.71%","time":"03:02","volumn":"5005.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.77","rise":"-0.73%","time":"03:03","volumn":"5013.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.90","rise":"-0.67%","time":"03:04","volumn":"5044.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.79","rise":"-0.72%","time":"03:05","volumn":"5051.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.79","rise":"-0.72%","time":"03:06","volumn":"5053.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.79","rise":"-0.72%","time":"03:07","volumn":"5058.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.67","rise":"-0.78%","time":"03:08","volumn":"5073.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.59","rise":"-0.81%","time":"03:09","volumn":"5088.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.58","rise":"-0.82%","time":"03:10","volumn":"5094.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.44","rise":"-0.88%","time":"03:11","volumn":"5114.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.38","rise":"-0.91%","time":"03:12","volumn":"5121.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.42","rise":"-0.89%","time":"03:13","volumn":"5143.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.46","rise":"-0.87%","time":"03:14","volumn":"5166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.41","rise":"-0.89%","time":"03:15","volumn":"5174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.44","rise":"-0.88%","time":"03:16","volumn":"5196.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.52","rise":"-0.84%","time":"03:17","volumn":"5225.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.68","rise":"-0.77%","time":"03:18","volumn":"5238.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.65","rise":"-0.79%","time":"03:19","volumn":"5246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.67","rise":"-0.78%","time":"03:20","volumn":"5260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.69","rise":"-0.77%","time":"03:21","volumn":"5272.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.67","rise":"-0.78%","time":"03:22","volumn":"5291.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.64","rise":"-0.79%","time":"03:23","volumn":"5297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.77","rise":"-0.73%","time":"03:24","volumn":"5328.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.76","rise":"-0.74%","time":"03:25","volumn":"5335.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.73","rise":"-0.75%","time":"03:26","volumn":"5347.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.64","rise":"-0.79%","time":"03:27","volumn":"5421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.66","rise":"-0.78%","time":"03:28","volumn":"5428.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.63","rise":"-0.79%","time":"03:29","volumn":"5435.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.64","rise":"-0.79%","time":"03:30","volumn":"5451.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.75","rise":"-0.74%","time":"03:31","volumn":"5483.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.83","rise":"-0.70%","time":"03:32","volumn":"5496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.74","rise":"-0.74%","time":"03:33","volumn":"5529.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.92","rise":"-0.66%","time":"03:34","volumn":"5555.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.92","rise":"-0.66%","time":"03:35","volumn":"5562.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.91","rise":"-0.67%","time":"03:36","volumn":"5594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.91","rise":"-0.66%","time":"03:37","volumn":"5608.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.00","rise":"-0.63%","time":"03:38","volumn":"5634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.75","rise":"-0.74%","time":"03:39","volumn":"5660.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.84","rise":"-0.70%","time":"03:40","volumn":"5673.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.77","rise":"-0.73%","time":"03:41","volumn":"5696.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.83","rise":"-0.70%","time":"03:42","volumn":"5738.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.91","rise":"-0.66%","time":"03:43","volumn":"5764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"218.95","rise":"-0.65%","time":"03:44","volumn":"5799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.03","rise":"-0.61%","time":"03:45","volumn":"5824.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.09","rise":"-0.58%","time":"03:46","volumn":"5861.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.28","rise":"-0.50%","time":"03:47","volumn":"5912.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.32","rise":"-0.48%","time":"03:48","volumn":"5983.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.38","rise":"-0.45%","time":"03:49","volumn":"6012.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.42","rise":"-0.44%","time":"03:50","volumn":"6067.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.38","rise":"-0.45%","time":"03:51","volumn":"6129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.28","rise":"-0.50%","time":"03:52","volumn":"6179.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.46","rise":"-0.42%","time":"03:53","volumn":"6242.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.47","rise":"-0.42%","time":"03:54","volumn":"6301.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.66","rise":"-0.33%","time":"03:55","volumn":"6375.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.38","rise":"-0.45%","time":"03:56","volumn":"6550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.25","rise":"-0.51%","time":"03:57","volumn":"6651.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.23","rise":"-0.52%","time":"03:58","volumn":"6763.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.21","rise":"-0.53%","time":"03:59","volumn":"6884.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"219.24","rise":"-0.52%","time":"04:00","volumn":"9016.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u827a\u5eb7[ECL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ECL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ECL.html?from=360search","volume":"90.17\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["231.76","212.89","194.03","175.17","156.30"]},"cyrate":{"o":["35.42%","24.40%","13.38%","2.35%","-8.67%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"171.14","rise":"0","time":"05\/03","volumn":"1.52\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"170.16","rise":"-0.57%","time":"05\/04","volumn":"1.04\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"171.47","rise":"0.19%","time":"05\/05","volumn":"9595.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"170.63","rise":"-0.30%","time":"05\/08","volumn":"8453.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"170.65","rise":"-0.29%","time":"05\/09","volumn":"8595.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"172.73","rise":"0.93%","time":"05\/10","volumn":"1.20\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"172.02","rise":"0.51%","time":"05\/11","volumn":"7039.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"171.99","rise":"0.50%","time":"05\/12","volumn":"8363.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"171.55","rise":"0.24%","time":"05\/15","volumn":"6044.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"170.36","rise":"-0.46%","time":"05\/16","volumn":"7223.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"172.25","rise":"0.65%","time":"05\/17","volumn":"6544.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"172.75","rise":"0.94%","time":"05\/18","volumn":"9388.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"173.07","rise":"1.13%","time":"05\/19","volumn":"1.02\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"170.79","rise":"-0.20%","time":"05\/22","volumn":"7381.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"165.33","rise":"-3.39%","time":"05\/23","volumn":"1.31\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"165.45","rise":"-3.32%","time":"05\/24","volumn":"8340.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"164.53","rise":"-3.86%","time":"05\/25","volumn":"1.25\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"164.71","rise":"-3.76%","time":"05\/26","volumn":"7050.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"163.60","rise":"-4.41%","time":"05\/30","volumn":"7932.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"162.85","rise":"-4.84%","time":"05\/31","volumn":"1.87\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"166.92","rise":"-2.47%","time":"06\/01","volumn":"9877.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"170.90","rise":"-0.14%","time":"06\/02","volumn":"1.08\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"171.20","rise":"0.04%","time":"06\/05","volumn":"1.15\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"170.98","rise":"-0.09%","time":"06\/06","volumn":"9789.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"173.05","rise":"1.12%","time":"06\/07","volumn":"1.08\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"174.78","rise":"2.13%","time":"06\/08","volumn":"1.05\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"175.28","rise":"2.42%","time":"06\/09","volumn":"1.07\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"176.83","rise":"3.32%","time":"06\/12","volumn":"1.49\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"179.27","rise":"4.75%","time":"06\/13","volumn":"9620.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"177.61","rise":"3.78%","time":"06\/14","volumn":"1.06\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"180.02","rise":"5.19%","time":"06\/15","volumn":"8059.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"180.37","rise":"5.39%","time":"06\/16","volumn":"2.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"178.93","rise":"4.55%","time":"06\/20","volumn":"9599.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"179.10","rise":"4.65%","time":"06\/21","volumn":"1.07\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"178.20","rise":"4.13%","time":"06\/22","volumn":"8117.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"176.48","rise":"3.12%","time":"06\/23","volumn":"1.22\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"178.73","rise":"4.43%","time":"06\/26","volumn":"6514.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"179.24","rise":"4.73%","time":"06\/27","volumn":"1.12\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"179.41","rise":"4.83%","time":"06\/28","volumn":"7974.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"182.21","rise":"6.47%","time":"06\/29","volumn":"1.07\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"185.02","rise":"8.11%","time":"06\/30","volumn":"1.37\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"184.91","rise":"8.05%","time":"07\/03","volumn":"7035.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"182.09","rise":"6.40%","time":"07\/05","volumn":"1.73\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"181.46","rise":"6.03%","time":"07\/06","volumn":"1.28\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"181.73","rise":"6.19%","time":"07\/07","volumn":"1.32\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"182.02","rise":"6.36%","time":"07\/10","volumn":"8892.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"182.99","rise":"6.92%","time":"07\/11","volumn":"1.00\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"185.11","rise":"8.16%","time":"07\/12","volumn":"9037.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"184.66","rise":"7.90%","time":"07\/13","volumn":"7033.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"186.79","rise":"9.14%","time":"07\/14","volumn":"8974.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"185.90","rise":"8.62%","time":"07\/17","volumn":"8022.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"186.94","rise":"9.23%","time":"07\/18","volumn":"7298.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"185.61","rise":"8.46%","time":"07\/19","volumn":"6556.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"186.07","rise":"8.72%","time":"07\/20","volumn":"6127.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"187.50","rise":"9.56%","time":"07\/21","volumn":"1.59\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"187.76","rise":"9.71%","time":"07\/24","volumn":"8272.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"189.18","rise":"10.54%","time":"07\/25","volumn":"7171.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"187.29","rise":"9.44%","time":"07\/26","volumn":"8423.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"182.16","rise":"6.44%","time":"07\/27","volumn":"1.25\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"181.91","rise":"6.29%","time":"07\/28","volumn":"1.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"181.47","rise":"6.04%","time":"07\/31","volumn":"1.40\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"183.50","rise":"7.22%","time":"08\/01","volumn":"2.47\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"183.24","rise":"7.07%","time":"08\/02","volumn":"1.45\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"179.82","rise":"5.07%","time":"08\/03","volumn":"2.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"180.86","rise":"5.68%","time":"08\/04","volumn":"1.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"182.84","rise":"6.84%","time":"08\/07","volumn":"6753.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"183.54","rise":"7.25%","time":"08\/08","volumn":"9893.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"181.63","rise":"6.13%","time":"08\/09","volumn":"1.02\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"183.33","rise":"7.12%","time":"08\/10","volumn":"1.09\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"182.69","rise":"6.75%","time":"08\/11","volumn":"7940.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"182.49","rise":"6.63%","time":"08\/14","volumn":"8445.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"180.19","rise":"5.29%","time":"08\/15","volumn":"8488.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"180.63","rise":"5.55%","time":"08\/16","volumn":"7509.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"179.32","rise":"4.78%","time":"08\/17","volumn":"9451.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"177.68","rise":"3.82%","time":"08\/18","volumn":"1.15\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"178.80","rise":"4.48%","time":"08\/21","volumn":"7692.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"178.88","rise":"4.52%","time":"08\/22","volumn":"6258.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"178.35","rise":"4.21%","time":"08\/23","volumn":"1.30\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"177.20","rise":"3.54%","time":"08\/24","volumn":"1.52\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"178.81","rise":"4.48%","time":"08\/25","volumn":"6309.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.26","rise":"4.74%","time":"08\/28","volumn":"5844.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"181.38","rise":"5.98%","time":"08\/29","volumn":"5651.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"182.20","rise":"6.46%","time":"08\/30","volumn":"5168.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"182.14","rise":"6.43%","time":"08\/31","volumn":"1.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"181.03","rise":"5.78%","time":"09\/01","volumn":"6133.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"180.42","rise":"5.42%","time":"09\/05","volumn":"1.37\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"179.95","rise":"5.15%","time":"09\/06","volumn":"6939.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"180.01","rise":"5.18%","time":"09\/07","volumn":"8198.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"180.39","rise":"5.40%","time":"09\/08","volumn":"7771.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"182.18","rise":"6.45%","time":"09\/11","volumn":"7385.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"180.45","rise":"5.44%","time":"09\/12","volumn":"6059.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"178.57","rise":"4.34%","time":"09\/13","volumn":"8960.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"176.00","rise":"2.84%","time":"09\/14","volumn":"2.27\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"176.29","rise":"3.01%","time":"09\/15","volumn":"3.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"174.64","rise":"2.05%","time":"09\/18","volumn":"8442.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"175.17","rise":"2.35%","time":"09\/19","volumn":"1.09\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"176.39","rise":"3.07%","time":"09\/20","volumn":"8181.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"170.96","rise":"-0.11%","time":"09\/21","volumn":"9596.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"170.84","rise":"-0.18%","time":"09\/22","volumn":"9665.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"171.03","rise":"-0.06%","time":"09\/25","volumn":"9695.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"167.82","rise":"-1.94%","time":"09\/26","volumn":"8688.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"166.73","rise":"-2.58%","time":"09\/27","volumn":"1.00\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"168.13","rise":"-1.76%","time":"09\/28","volumn":"8747.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"168.26","rise":"-1.68%","time":"09\/29","volumn":"1.03\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"165.76","rise":"-3.14%","time":"10\/02","volumn":"9493.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"164.42","rise":"-3.93%","time":"10\/03","volumn":"1.17\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"168.47","rise":"-1.56%","time":"10\/04","volumn":"1.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"167.30","rise":"-2.24%","time":"10\/05","volumn":"8004.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"168.40","rise":"-1.60%","time":"10\/06","volumn":"8190.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"166.54","rise":"-2.69%","time":"10\/09","volumn":"8123.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"167.99","rise":"-1.84%","time":"10\/10","volumn":"6500.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"168.61","rise":"-1.48%","time":"10\/11","volumn":"4647.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"164.36","rise":"-3.96%","time":"10\/12","volumn":"8392.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"163.49","rise":"-4.47%","time":"10\/13","volumn":"6668.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"165.17","rise":"-3.49%","time":"10\/16","volumn":"9766.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"165.15","rise":"-3.50%","time":"10\/17","volumn":"7364.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"161.11","rise":"-5.86%","time":"10\/18","volumn":"8932.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"159.20","rise":"-6.98%","time":"10\/19","volumn":"1.30\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"158.79","rise":"-7.22%","time":"10\/20","volumn":"1.33\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"158.01","rise":"-7.67%","time":"10\/23","volumn":"1.09\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"159.11","rise":"-7.03%","time":"10\/24","volumn":"1.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"157.53","rise":"-7.95%","time":"10\/25","volumn":"1.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"157.28","rise":"-8.10%","time":"10\/26","volumn":"1.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"156.30","rise":"-8.67%","time":"10\/27","volumn":"1.08\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"158.01","rise":"-7.67%","time":"10\/30","volumn":"1.48\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"166.60","rise":"-2.65%","time":"10\/31","volumn":"2.62\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"166.07","rise":"-2.96%","time":"11\/01","volumn":"1.86\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"169.98","rise":"-0.68%","time":"11\/02","volumn":"1.16\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"173.63","rise":"1.45%","time":"11\/03","volumn":"1.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"173.33","rise":"1.28%","time":"11\/06","volumn":"1.05\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"172.86","rise":"1.01%","time":"11\/07","volumn":"8320.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"175.55","rise":"2.58%","time":"11\/08","volumn":"9858.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"174.55","rise":"1.99%","time":"11\/09","volumn":"1.08\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"176.76","rise":"3.28%","time":"11\/10","volumn":"7491.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"177.86","rise":"3.93%","time":"11\/13","volumn":"6490.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"182.72","rise":"6.77%","time":"11\/14","volumn":"8755.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"182.15","rise":"6.43%","time":"11\/15","volumn":"7620.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"183.99","rise":"7.51%","time":"11\/16","volumn":"9917.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"183.21","rise":"7.05%","time":"11\/17","volumn":"9865.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"183.84","rise":"7.42%","time":"11\/20","volumn":"8008.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"185.46","rise":"8.37%","time":"11\/21","volumn":"7847.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"185.51","rise":"8.40%","time":"11\/22","volumn":"7198.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"186.10","rise":"8.74%","time":"11\/24","volumn":"2871.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"187.86","rise":"9.77%","time":"11\/27","volumn":"9296.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"187.27","rise":"9.43%","time":"11\/28","volumn":"1.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"187.49","rise":"9.55%","time":"11\/29","volumn":"9692.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"190.59","rise":"11.36%","time":"11\/30","volumn":"1.67\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"191.26","rise":"11.76%","time":"12\/01","volumn":"1.11\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"190.30","rise":"11.20%","time":"12\/04","volumn":"1.64\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"188.86","rise":"10.35%","time":"12\/05","volumn":"1.43\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"189.16","rise":"10.53%","time":"12\/06","volumn":"1.07\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"191.28","rise":"11.77%","time":"12\/07","volumn":"7925.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"190.98","rise":"11.59%","time":"12\/08","volumn":"7268.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.32","rise":"12.38%","time":"12\/11","volumn":"9692.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"192.88","rise":"12.70%","time":"12\/12","volumn":"1.32\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.36","rise":"15.32%","time":"12\/13","volumn":"1.58\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"195.56","rise":"14.27%","time":"12\/14","volumn":"1.59\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"195.64","rise":"14.32%","time":"12\/15","volumn":"2.72\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"196.18","rise":"14.63%","time":"12\/18","volumn":"7736.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.27","rise":"14.68%","time":"12\/19","volumn":"1.03\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.28","rise":"13.52%","time":"12\/20","volumn":"1.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"196.34","rise":"14.72%","time":"12\/21","volumn":"9371.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"197.05","rise":"15.14%","time":"12\/22","volumn":"5727.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"198.07","rise":"15.74%","time":"12\/26","volumn":"6489.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"198.82","rise":"16.17%","time":"12\/27","volumn":"5282.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"198.30","rise":"15.87%","time":"12\/28","volumn":"5209.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"197.78","rise":"15.57%","time":"12\/29","volumn":"7036.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"197.63","rise":"15.48%","time":"01\/02","volumn":"1.16\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"195.55","rise":"14.26%","time":"01\/03","volumn":"9036.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"194.92","rise":"13.90%","time":"01\/04","volumn":"1.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"194.68","rise":"13.75%","time":"01\/05","volumn":"7600.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"195.41","rise":"14.18%","time":"01\/08","volumn":"9609.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"195.36","rise":"14.15%","time":"01\/09","volumn":"7776.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"196.82","rise":"15.01%","time":"01\/10","volumn":"6010.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"197.45","rise":"15.37%","time":"01\/11","volumn":"8472.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"198.35","rise":"15.90%","time":"01\/12","volumn":"6809.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"198.47","rise":"15.97%","time":"01\/16","volumn":"1.08\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"196.87","rise":"15.03%","time":"01\/17","volumn":"1.19\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"199.89","rise":"16.80%","time":"01\/18","volumn":"1.03\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"199.30","rise":"16.45%","time":"01\/19","volumn":"2.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"200.30","rise":"17.04%","time":"01\/22","volumn":"1.14\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"198.61","rise":"16.05%","time":"01\/23","volumn":"1.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"196.05","rise":"14.56%","time":"01\/24","volumn":"7958.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"198.05","rise":"15.72%","time":"01\/25","volumn":"7884.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"197.92","rise":"15.65%","time":"01\/26","volumn":"6886.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"198.68","rise":"16.09%","time":"01\/29","volumn":"1.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"200.17","rise":"16.96%","time":"01\/30","volumn":"8700.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"197.65","rise":"15.49%","time":"01\/31","volumn":"1.72\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"199.46","rise":"16.55%","time":"02\/01","volumn":"1.13\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"198.76","rise":"16.14%","time":"02\/02","volumn":"1.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"194.98","rise":"13.93%","time":"02\/05","volumn":"1.77\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"199.38","rise":"16.50%","time":"02\/06","volumn":"1.44\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"202.43","rise":"18.28%","time":"02\/07","volumn":"1.16\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"202.32","rise":"18.22%","time":"02\/08","volumn":"7676.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"202.15","rise":"18.12%","time":"02\/09","volumn":"9974.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"202.41","rise":"18.27%","time":"02\/12","volumn":"1.05\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"220.61","rise":"28.91%","time":"02\/13","volumn":"3.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"216.40","rise":"26.45%","time":"02\/14","volumn":"1.97\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"215.90","rise":"26.15%","time":"02\/15","volumn":"1.99\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"214.81","rise":"25.52%","time":"02\/16","volumn":"1.98\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"215.82","rise":"26.11%","time":"02\/20","volumn":"1.19\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"216.36","rise":"26.42%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"219.15","rise":"28.05%","time":"02\/22","volumn":"1.04\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"221.77","rise":"29.58%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"219.71","rise":"28.38%","time":"02\/26","volumn":"1.38\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"221.52","rise":"29.44%","time":"02\/27","volumn":"1.28\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"224.44","rise":"31.14%","time":"02\/28","volumn":"1.17\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"224.27","rise":"31.04%","time":"02\/29","volumn":"1.73\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"224.94","rise":"31.44%","time":"03\/01","volumn":"1.01\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"225.33","rise":"31.66%","time":"03\/04","volumn":"8983.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"222.84","rise":"30.21%","time":"03\/05","volumn":"1.07\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"222.97","rise":"30.29%","time":"03\/06","volumn":"8627.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"224.00","rise":"30.89%","time":"03\/07","volumn":"8793.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"222.89","rise":"30.24%","time":"03\/08","volumn":"8602.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"223.33","rise":"30.50%","time":"03\/11","volumn":"1.42\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"222.99","rise":"30.30%","time":"03\/12","volumn":"1.93\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"224.61","rise":"31.24%","time":"03\/13","volumn":"8257.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"224.26","rise":"31.04%","time":"03\/14","volumn":"1.03\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"226.13","rise":"32.13%","time":"03\/15","volumn":"3.37\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"228.12","rise":"33.29%","time":"03\/18","volumn":"1.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"227.34","rise":"32.84%","time":"03\/19","volumn":"1.28\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"228.61","rise":"33.58%","time":"03\/20","volumn":"1.17\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"228.82","rise":"33.70%","time":"03\/21","volumn":"1.39\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"229.27","rise":"33.97%","time":"03\/22","volumn":"1.06\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"227.07","rise":"32.68%","time":"03\/25","volumn":"1.00\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"228.23","rise":"33.36%","time":"03\/26","volumn":"9789.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"231.76","rise":"35.42%","time":"03\/27","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"230.90","rise":"34.92%","time":"03\/28","volumn":"8209.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"227.93","rise":"33.18%","time":"04\/01","volumn":"9054.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"227.45","rise":"32.90%","time":"04\/02","volumn":"8716.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"228.26","rise":"33.38%","time":"04\/03","volumn":"8285.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"224.58","rise":"31.23%","time":"04\/04","volumn":"9604.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"227.75","rise":"33.08%","time":"04\/05","volumn":"1.45\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"226.79","rise":"32.52%","time":"04\/08","volumn":"9350.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"225.79","rise":"31.93%","time":"04\/09","volumn":"1.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"222.15","rise":"29.81%","time":"04\/10","volumn":"1.40\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"220.75","rise":"28.99%","time":"04\/11","volumn":"1.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"221.69","rise":"29.54%","time":"04\/12","volumn":"1.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"219.04","rise":"27.99%","time":"04\/15","volumn":"9655.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"220.38","rise":"28.77%","time":"04\/16","volumn":"1.73\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈