five_360翻译
n.五;五岁;五点钟;点数为5的纸牌;五号；五码;五镑钞票；五元钞票;
determiner.五个的
pronoun.五个人（或事物）
five-speed
五挡的
{"amount":"1.37\u4ebf","changeAmount":"-3.73","close":"137.54","currentPrice":"133.81","currenttime":"2024-05-21 04:00:10","e":{"@attributes":{"datetime":"2024-05-21 04:00:10","e1":"133.81","e2":"-3.73","e3":"(-2.71%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["144.77","142.97","141.16","139.35","137.54"]},"cyrate":{"o":["3.26%","1.97%","0.68%","-0.61%","-1.90%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.20","rise":"0","time":"02:35","volumn":"281.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.09","rise":"-0.07%","time":"02:40","volumn":"206.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.05","rise":"-0.11%","time":"02:45","volumn":"128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.65","rise":"-0.39%","time":"02:50","volumn":"66.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.38","rise":"-0.59%","time":"02:55","volumn":"93.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.31","rise":"-0.63%","time":"03:00","volumn":"79.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.25","rise":"-0.68%","time":"03:05","volumn":"175.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.76","rise":"-0.31%","time":"03:10","volumn":"91.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.42","rise":"-0.56%","time":"03:15","volumn":"273.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.16","rise":"-0.03%","time":"03:20","volumn":"559.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.03","rise":"-0.12%","time":"03:25","volumn":"100.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.76","rise":"-0.31%","time":"03:30","volumn":"145.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.83","rise":"-0.26%","time":"03:35","volumn":"98.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.94","rise":"-0.19%","time":"03:40","volumn":"166.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.15","rise":"-0.04%","time":"03:45","volumn":"114.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.19","rise":"-0.01%","time":"03:50","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.20","rise":"0.00%","time":"03:55","volumn":"488.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.03","rise":"-0.12%","time":"04:00","volumn":"2474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.97","rise":"1.98%","time":"21:35","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.02","rise":"1.30%","time":"21:40","volumn":"123.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.54","rise":"1.67%","time":"21:45","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.37","rise":"0.83%","time":"21:50","volumn":"58.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.72","rise":"1.08%","time":"21:55","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.23","rise":"1.45%","time":"22:00","volumn":"39.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.15","rise":"1.39%","time":"22:05","volumn":"48.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.83","rise":"1.16%","time":"22:10","volumn":"46.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.42","rise":"0.87%","time":"22:15","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.12","rise":"0.65%","time":"22:20","volumn":"52.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.77","rise":"0.41%","time":"22:25","volumn":"35.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.90","rise":"0.50%","time":"22:30","volumn":"86.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.79","rise":"0.42%","time":"22:35","volumn":"33.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.46","rise":"0.18%","time":"22:40","volumn":"85.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.32","rise":"0.09%","time":"22:45","volumn":"41.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.96","rise":"-0.17%","time":"22:50","volumn":"96.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.21","rise":"0.01%","time":"22:55","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.06","rise":"-0.10%","time":"23:00","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.62","rise":"0.30%","time":"23:05","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.58","rise":"0.27%","time":"23:10","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.61","rise":"0.29%","time":"23:15","volumn":"42.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.33","rise":"0.09%","time":"23:20","volumn":"64.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.34","rise":"0.10%","time":"23:25","volumn":"52.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.79","rise":"0.42%","time":"23:30","volumn":"87.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.33","rise":"0.81%","time":"23:35","volumn":"125.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.60","rise":"1.00%","time":"23:40","volumn":"108.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.78","rise":"1.13%","time":"23:45","volumn":"87.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.12","rise":"1.37%","time":"23:50","volumn":"168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"142.07","rise":"1.33%","time":"23:55","volumn":"62.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.06","rise":"1.33%","time":"00:00","volumn":"38.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.74","rise":"1.10%","time":"00:05","volumn":"87.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.90","rise":"1.21%","time":"00:10","volumn":"82.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.76","rise":"1.12%","time":"00:15","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.42","rise":"0.87%","time":"00:20","volumn":"91.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.45","rise":"0.89%","time":"00:25","volumn":"76.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.02","rise":"1.30%","time":"00:30","volumn":"70.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.77","rise":"1.12%","time":"00:35","volumn":"36.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.70","rise":"1.07%","time":"00:40","volumn":"44.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.58","rise":"0.98%","time":"00:45","volumn":"34.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.51","rise":"0.94%","time":"00:50","volumn":"38.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.65","rise":"1.03%","time":"00:55","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.90","rise":"1.21%","time":"01:00","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.83","rise":"1.16%","time":"01:05","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.81","rise":"1.15%","time":"01:10","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.49","rise":"0.92%","time":"01:15","volumn":"60.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.32","rise":"0.80%","time":"01:20","volumn":"56.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.28","rise":"0.77%","time":"01:25","volumn":"25.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.61","rise":"1.00%","time":"01:30","volumn":"48.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.39","rise":"0.85%","time":"01:35","volumn":"31.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.28","rise":"0.77%","time":"01:40","volumn":"58.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.45","rise":"0.89%","time":"01:45","volumn":"47.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.25","rise":"0.75%","time":"01:50","volumn":"29.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.00","rise":"0.57%","time":"01:55","volumn":"34.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.91","rise":"0.51%","time":"02:00","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.82","rise":"0.45%","time":"02:05","volumn":"45.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.78","rise":"0.41%","time":"02:10","volumn":"18.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.92","rise":"0.51%","time":"02:15","volumn":"55.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.79","rise":"0.42%","time":"02:20","volumn":"29.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.87","rise":"0.48%","time":"02:25","volumn":"36.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.16","rise":"0.68%","time":"02:30","volumn":"77.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.12","rise":"0.65%","time":"02:35","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.03","rise":"0.59%","time":"02:40","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.30","rise":"0.79%","time":"02:45","volumn":"32.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.16","rise":"0.69%","time":"02:50","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.09","rise":"0.63%","time":"02:55","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.00","rise":"0.57%","time":"03:00","volumn":"51.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.27","rise":"0.76%","time":"03:05","volumn":"54.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.41","rise":"0.86%","time":"03:10","volumn":"20.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.00","rise":"0.57%","time":"03:15","volumn":"120.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.43","rise":"0.88%","time":"03:20","volumn":"34.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.55","rise":"0.96%","time":"03:25","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.51","rise":"0.93%","time":"03:30","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.46","rise":"0.90%","time":"03:35","volumn":"50.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.33","rise":"0.81%","time":"03:40","volumn":"88.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.16","rise":"0.69%","time":"03:45","volumn":"126.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.46","rise":"0.90%","time":"03:50","volumn":"181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.97","rise":"1.26%","time":"03:55","volumn":"221.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.99","rise":"1.28%","time":"04:00","volumn":"2777.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.25","rise":"1.46%","time":"21:35","volumn":"299.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"143.29","rise":"2.20%","time":"21:40","volumn":"257.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.81","rise":"1.86%","time":"21:45","volumn":"81.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.27","rise":"1.48%","time":"21:50","volumn":"65.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.46","rise":"1.61%","time":"21:55","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.56","rise":"1.69%","time":"22:00","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.49","rise":"1.63%","time":"22:05","volumn":"71.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"142.00","rise":"1.28%","time":"22:10","volumn":"124.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.92","rise":"1.23%","time":"22:15","volumn":"198.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.37","rise":"0.83%","time":"22:20","volumn":"56.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.50","rise":"0.93%","time":"22:25","volumn":"88.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.44","rise":"0.88%","time":"22:30","volumn":"68.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.27","rise":"0.76%","time":"22:35","volumn":"57.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.49","rise":"0.92%","time":"22:40","volumn":"74.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.53","rise":"0.95%","time":"22:45","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.59","rise":"0.99%","time":"22:50","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.73","rise":"1.09%","time":"22:55","volumn":"29.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.75","rise":"1.11%","time":"23:00","volumn":"102.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.34","rise":"0.81%","time":"23:05","volumn":"91.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.42","rise":"0.87%","time":"23:10","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.23","rise":"0.73%","time":"23:15","volumn":"50.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.49","rise":"0.92%","time":"23:20","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.33","rise":"0.81%","time":"23:25","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.32","rise":"0.80%","time":"23:30","volumn":"46.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.10","rise":"0.64%","time":"23:35","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.22","rise":"0.72%","time":"23:40","volumn":"84.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.20","rise":"0.72%","time":"23:45","volumn":"44.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.09","rise":"0.64%","time":"23:50","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.45","rise":"0.89%","time":"23:55","volumn":"40.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.42","rise":"0.87%","time":"00:00","volumn":"58.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.66","rise":"1.04%","time":"00:05","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.44","rise":"0.88%","time":"00:10","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.49","rise":"0.92%","time":"00:15","volumn":"23.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.61","rise":"1.01%","time":"00:20","volumn":"19.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.78","rise":"1.13%","time":"00:25","volumn":"34.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.96","rise":"1.26%","time":"00:30","volumn":"39.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.92","rise":"1.23%","time":"00:35","volumn":"44.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.65","rise":"1.03%","time":"00:40","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.64","rise":"1.03%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.74","rise":"1.10%","time":"00:50","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.70","rise":"1.07%","time":"00:55","volumn":"38.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.51","rise":"0.93%","time":"01:00","volumn":"40.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.42","rise":"0.87%","time":"01:05","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.73","rise":"1.09%","time":"01:10","volumn":"53.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.61","rise":"1.01%","time":"01:15","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.40","rise":"0.86%","time":"01:20","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.52","rise":"0.95%","time":"01:25","volumn":"27.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.63","rise":"1.02%","time":"01:30","volumn":"32.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.68","rise":"1.06%","time":"01:35","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.59","rise":"0.99%","time":"01:40","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.56","rise":"0.97%","time":"01:45","volumn":"23.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.59","rise":"0.99%","time":"01:50","volumn":"35.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.69","rise":"1.06%","time":"01:55","volumn":"39.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.70","rise":"1.07%","time":"02:00","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.87","rise":"1.19%","time":"02:05","volumn":"38.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.93","rise":"1.23%","time":"02:10","volumn":"43.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.84","rise":"1.17%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.57","rise":"0.98%","time":"02:20","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.44","rise":"0.88%","time":"02:25","volumn":"25.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.33","rise":"0.81%","time":"02:30","volumn":"185.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.44","rise":"0.88%","time":"02:35","volumn":"40.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.48","rise":"0.91%","time":"02:40","volumn":"31.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.42","rise":"0.87%","time":"02:45","volumn":"22.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.32","rise":"0.80%","time":"02:50","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.33","rise":"0.81%","time":"02:55","volumn":"51.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.47","rise":"0.90%","time":"03:00","volumn":"35.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.46","rise":"0.90%","time":"03:05","volumn":"53.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.52","rise":"0.94%","time":"03:10","volumn":"26.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.17","rise":"0.69%","time":"03:15","volumn":"101.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.30","rise":"0.78%","time":"03:20","volumn":"25.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.32","rise":"0.80%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.03","rise":"0.60%","time":"03:30","volumn":"138.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.76","rise":"0.40%","time":"03:35","volumn":"84.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.85","rise":"0.46%","time":"03:40","volumn":"80.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.62","rise":"0.30%","time":"03:45","volumn":"78.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.72","rise":"0.37%","time":"03:50","volumn":"142.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.52","rise":"0.23%","time":"03:55","volumn":"222.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.67","rise":"0.34%","time":"04:00","volumn":"1229.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.25","rise":"2.18%","time":"21:35","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.90","rise":"2.64%","time":"21:40","volumn":"112.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"144.77","rise":"3.26%","time":"21:45","volumn":"102.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"144.16","rise":"2.82%","time":"21:50","volumn":"85.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"144.02","rise":"2.73%","time":"21:55","volumn":"47.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"144.16","rise":"2.83%","time":"22:00","volumn":"123.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.44","rise":"2.31%","time":"22:05","volumn":"141.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.25","rise":"2.18%","time":"22:10","volumn":"64.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.55","rise":"2.39%","time":"22:15","volumn":"66.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.78","rise":"2.56%","time":"22:20","volumn":"60.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.73","rise":"1.80%","time":"22:25","volumn":"131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.42","rise":"2.30%","time":"22:30","volumn":"80.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.77","rise":"1.83%","time":"22:35","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.24","rise":"2.17%","time":"22:40","volumn":"74.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.36","rise":"2.25%","time":"22:45","volumn":"50.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.27","rise":"2.19%","time":"22:50","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.47","rise":"2.33%","time":"22:55","volumn":"64.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.13","rise":"2.09%","time":"23:00","volumn":"73.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.69","rise":"1.78%","time":"23:05","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.62","rise":"1.73%","time":"23:10","volumn":"39.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.18","rise":"1.41%","time":"23:15","volumn":"60.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.28","rise":"1.49%","time":"23:20","volumn":"16.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.40","rise":"1.57%","time":"23:25","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.62","rise":"1.73%","time":"23:30","volumn":"45.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.61","rise":"1.72%","time":"23:35","volumn":"68.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.52","rise":"1.65%","time":"23:40","volumn":"102.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.44","rise":"1.60%","time":"23:45","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.93","rise":"1.94%","time":"23:50","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.41","rise":"2.29%","time":"23:55","volumn":"53.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.18","rise":"2.13%","time":"00:00","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.31","rise":"2.22%","time":"00:05","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.26","rise":"2.18%","time":"00:10","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.18","rise":"2.13%","time":"00:15","volumn":"30.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.32","rise":"2.23%","time":"00:20","volumn":"41.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.01","rise":"2.00%","time":"00:25","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.06","rise":"2.04%","time":"00:30","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.87","rise":"1.90%","time":"00:35","volumn":"86.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.94","rise":"1.95%","time":"00:40","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.98","rise":"1.98%","time":"00:45","volumn":"207.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.99","rise":"1.99%","time":"00:50","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.85","rise":"1.89%","time":"00:55","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.94","rise":"1.95%","time":"01:00","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.94","rise":"1.95%","time":"01:05","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.97","rise":"1.98%","time":"01:10","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.51","rise":"1.65%","time":"01:15","volumn":"125.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.70","rise":"1.78%","time":"01:20","volumn":"130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.51","rise":"1.65%","time":"01:25","volumn":"70.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.94","rise":"1.96%","time":"01:30","volumn":"98.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.26","rise":"2.18%","time":"01:35","volumn":"86.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.98","rise":"1.98%","time":"01:40","volumn":"25.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.00","rise":"2.00%","time":"01:45","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.02","rise":"2.01%","time":"01:50","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.91","rise":"1.93%","time":"01:55","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.00","rise":"2.00%","time":"02:00","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.93","rise":"1.95%","time":"02:05","volumn":"32.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.77","rise":"1.83%","time":"02:10","volumn":"23.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.61","rise":"1.72%","time":"02:15","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.73","rise":"1.80%","time":"02:20","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.77","rise":"1.83%","time":"02:25","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.69","rise":"1.78%","time":"02:30","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.71","rise":"1.79%","time":"02:35","volumn":"72.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.90","rise":"1.93%","time":"02:40","volumn":"56.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.99","rise":"1.99%","time":"02:45","volumn":"106.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.99","rise":"1.99%","time":"02:50","volumn":"66.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.02","rise":"2.01%","time":"02:55","volumn":"100.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.97","rise":"1.98%","time":"03:00","volumn":"127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.76","rise":"1.83%","time":"03:05","volumn":"76.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.70","rise":"1.78%","time":"03:10","volumn":"36.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.77","rise":"1.83%","time":"03:15","volumn":"84.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.72","rise":"1.80%","time":"03:20","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.47","rise":"1.62%","time":"03:25","volumn":"63.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.50","rise":"1.64%","time":"03:30","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.44","rise":"1.60%","time":"03:35","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.19","rise":"1.42%","time":"03:40","volumn":"121.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.94","rise":"1.24%","time":"03:45","volumn":"205.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.68","rise":"1.05%","time":"03:50","volumn":"199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.52","rise":"0.95%","time":"03:55","volumn":"524.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.03","rise":"0.59%","time":"04:00","volumn":"1805.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.41","rise":"-0.57%","time":"21:35","volumn":"185.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.69","rise":"-0.36%","time":"21:40","volumn":"108.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.60","rise":"-0.43%","time":"21:45","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.93","rise":"-0.20%","time":"21:50","volumn":"343.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.92","rise":"-0.20%","time":"21:55","volumn":"150.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.74","rise":"-0.33%","time":"22:00","volumn":"43.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.82","rise":"-0.27%","time":"22:05","volumn":"64.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.55","rise":"-0.46%","time":"22:10","volumn":"104.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.41","rise":"-0.57%","time":"22:15","volumn":"76.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.56","rise":"-0.46%","time":"22:20","volumn":"54.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.38","rise":"-0.58%","time":"22:25","volumn":"69.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.59","rise":"-0.44%","time":"22:30","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.42","rise":"-0.56%","time":"22:35","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.04","rise":"-0.83%","time":"22:40","volumn":"92.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.47","rise":"-0.52%","time":"22:45","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.34","rise":"-0.62%","time":"22:50","volumn":"53.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.66","rise":"-0.39%","time":"22:55","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.65","rise":"-0.39%","time":"23:00","volumn":"79.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.38","rise":"-0.58%","time":"23:05","volumn":"36.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.46","rise":"-0.53%","time":"23:10","volumn":"67.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.34","rise":"-0.62%","time":"23:15","volumn":"48.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.56","rise":"-0.46%","time":"23:20","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.40","rise":"-0.57%","time":"23:25","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.30","rise":"-0.64%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.41","rise":"-0.56%","time":"23:35","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.43","rise":"-0.55%","time":"23:40","volumn":"23.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.56","rise":"-0.46%","time":"23:45","volumn":"83.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.55","rise":"-0.46%","time":"23:50","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"139.53","rise":"-0.48%","time":"23:55","volumn":"55.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.28","rise":"-0.66%","time":"00:00","volumn":"44.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.08","rise":"-0.80%","time":"00:05","volumn":"45.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.95","rise":"-0.89%","time":"00:10","volumn":"167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.80","rise":"-1.00%","time":"00:15","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.18","rise":"-0.73%","time":"00:20","volumn":"72.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.95","rise":"-0.89%","time":"00:25","volumn":"35.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.93","rise":"-0.91%","time":"00:30","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.10","rise":"-0.78%","time":"00:35","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.03","rise":"-0.83%","time":"00:40","volumn":"80.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.01","rise":"-0.85%","time":"00:45","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.18","rise":"-0.73%","time":"00:50","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.05","rise":"-0.82%","time":"00:55","volumn":"228.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.05","rise":"-0.82%","time":"01:00","volumn":"43.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.93","rise":"-0.91%","time":"01:05","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.04","rise":"-0.82%","time":"01:10","volumn":"36.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.07","rise":"-0.81%","time":"01:15","volumn":"25.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.94","rise":"-0.90%","time":"01:20","volumn":"37.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.99","rise":"-0.86%","time":"01:25","volumn":"30.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.97","rise":"-0.88%","time":"01:30","volumn":"37.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"139.01","rise":"-0.85%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.91","rise":"-0.92%","time":"01:40","volumn":"30.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.93","rise":"-0.91%","time":"01:45","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.56","rise":"-1.17%","time":"01:50","volumn":"93.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.26","rise":"-1.38%","time":"01:55","volumn":"65.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.03","rise":"-1.55%","time":"02:00","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.00","rise":"-1.57%","time":"02:05","volumn":"68.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.03","rise":"-1.55%","time":"02:10","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.92","rise":"-1.63%","time":"02:15","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.09","rise":"-1.51%","time":"02:20","volumn":"24.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.87","rise":"-1.66%","time":"02:25","volumn":"67.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.81","rise":"-1.70%","time":"02:30","volumn":"65.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.97","rise":"-1.59%","time":"02:35","volumn":"74.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.82","rise":"-1.70%","time":"02:40","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.81","rise":"-1.70%","time":"02:45","volumn":"44.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.87","rise":"-1.66%","time":"02:50","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.86","rise":"-1.67%","time":"02:55","volumn":"65.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.50","rise":"-1.21%","time":"03:00","volumn":"265.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.00","rise":"-1.57%","time":"03:05","volumn":"52.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.06","rise":"-1.53%","time":"03:10","volumn":"65.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.12","rise":"-1.49%","time":"03:15","volumn":"64.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.85","rise":"-1.68%","time":"03:20","volumn":"195.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.94","rise":"-1.62%","time":"03:25","volumn":"86.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.09","rise":"-1.50%","time":"03:30","volumn":"124.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.94","rise":"-1.61%","time":"03:35","volumn":"107.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"138.00","rise":"-1.57%","time":"03:40","volumn":"145.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.62","rise":"-1.84%","time":"03:45","volumn":"134.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.59","rise":"-1.86%","time":"03:50","volumn":"202.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.66","rise":"-1.81%","time":"03:55","volumn":"354.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"137.54","rise":"-1.90%","time":"04:00","volumn":"1864.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"73.85\u4ebf","maxPrice":"137.67","minPrice":"132.83","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["150.85","147.52","144.19","140.87","137.54"]},"cyrate":{"o":["1.51%","-0.73%","-2.97%","-5.21%","-7.45%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.61","rise":"0","time":"04\/22","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.79","rise":"-0.55%","time":"04\/23","volumn":"1.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.54","rise":"-0.05%","time":"04\/24","volumn":"7179.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.85","rise":"1.51%","time":"04\/25","volumn":"1.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"150.08","rise":"0.99%","time":"04\/26","volumn":"6999.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"147.22","rise":"-0.94%","time":"04\/29","volumn":"8018.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.34","rise":"-1.53%","time":"04\/30","volumn":"7058.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"141.93","rise":"-4.49%","time":"05\/01","volumn":"1.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"143.47","rise":"-3.46%","time":"05\/02","volumn":"7341.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"144.81","rise":"-2.56%","time":"05\/03","volumn":"8251.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"146.02","rise":"-1.74%","time":"05\/06","volumn":"6251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"146.74","rise":"-1.26%","time":"05\/07","volumn":"7806.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"142.10","rise":"-4.38%","time":"05\/08","volumn":"6184.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"143.48","rise":"-3.45%","time":"05\/09","volumn":"7484.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"139.20","rise":"-6.33%","time":"05\/10","volumn":"1.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.03","rise":"-5.77%","time":"05\/13","volumn":"1.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.99","rise":"-4.45%","time":"05\/14","volumn":"7610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.67","rise":"-5.34%","time":"05\/15","volumn":"5901.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.03","rise":"-5.10%","time":"05\/16","volumn":"7731.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"137.54","rise":"-7.45%","time":"05\/17","volumn":"7808.00"}],"points":"20"},"open":"137.54","priceChangeRatio":"-2.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Five Below","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["137.67","136.50","135.32","134.15","132.98"]},"cyrate":{"o":["0.09%","-0.76%","-1.61%","-2.46%","-3.32%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"137.67","rise":"0.09%","time":"21:31","volumn":"42.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"137.67","rise":"0.09%","time":"21:32","volumn":"42.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"137.53","rise":"-0.01%","time":"21:33","volumn":"44.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"137.32","rise":"-0.16%","time":"21:34","volumn":"104.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"137.32","rise":"-0.16%","time":"21:35","volumn":"104.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.84","rise":"-0.51%","time":"21:36","volumn":"106.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.84","rise":"-0.51%","time":"21:37","volumn":"109.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"137.22","rise":"-0.23%","time":"21:38","volumn":"120.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"137.22","rise":"-0.23%","time":"21:39","volumn":"120.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.81","rise":"-0.53%","time":"21:40","volumn":"122.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.46","rise":"-0.79%","time":"21:41","volumn":"130.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.46","rise":"-0.79%","time":"21:42","volumn":"130.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.66","rise":"-0.64%","time":"21:43","volumn":"133.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.43","rise":"-0.81%","time":"21:44","volumn":"143.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.16","rise":"-1.01%","time":"21:45","volumn":"156.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.85","rise":"-1.23%","time":"21:46","volumn":"178.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.85","rise":"-1.23%","time":"21:47","volumn":"225.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.28","rise":"-0.92%","time":"21:48","volumn":"264.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.29","rise":"-0.91%","time":"21:49","volumn":"269.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.24","rise":"-0.95%","time":"21:50","volumn":"275.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.21","rise":"-0.97%","time":"21:51","volumn":"280.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.21","rise":"-0.97%","time":"21:52","volumn":"283.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.34","rise":"-0.87%","time":"21:53","volumn":"284.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.45","rise":"-0.79%","time":"21:54","volumn":"291.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.45","rise":"-0.79%","time":"21:55","volumn":"293.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.45","rise":"-0.79%","time":"21:56","volumn":"293.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.56","rise":"-0.71%","time":"21:57","volumn":"300.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.63","rise":"-0.66%","time":"21:58","volumn":"308.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.39","rise":"-0.84%","time":"21:59","volumn":"311.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.61","rise":"-0.68%","time":"22:00","volumn":"314.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.61","rise":"-0.68%","time":"22:01","volumn":"317.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.61","rise":"-0.68%","time":"22:02","volumn":"319.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.55","rise":"-0.72%","time":"22:03","volumn":"322.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.41","rise":"-0.82%","time":"22:04","volumn":"338.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.32","rise":"-0.89%","time":"22:05","volumn":"357.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.33","rise":"-0.88%","time":"22:06","volumn":"363.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.45","rise":"-0.79%","time":"22:07","volumn":"367.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.12","rise":"-1.04%","time":"22:08","volumn":"431.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.12","rise":"-1.04%","time":"22:09","volumn":"439.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.99","rise":"-1.13%","time":"22:10","volumn":"440.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.22","rise":"-0.96%","time":"22:11","volumn":"445.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.18","rise":"-0.99%","time":"22:12","volumn":"451.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.20","rise":"-0.97%","time":"22:13","volumn":"461.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.06","rise":"-1.08%","time":"22:14","volumn":"470.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"136.06","rise":"-1.08%","time":"22:15","volumn":"476.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.94","rise":"-1.17%","time":"22:16","volumn":"483.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.80","rise":"-1.27%","time":"22:17","volumn":"490.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.80","rise":"-1.27%","time":"22:18","volumn":"490.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.79","rise":"-1.27%","time":"22:19","volumn":"502.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.23","rise":"-1.68%","time":"22:20","volumn":"551.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.58","rise":"-1.43%","time":"22:21","volumn":"631.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.50","rise":"-1.48%","time":"22:22","volumn":"689.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.49","rise":"-1.49%","time":"22:23","volumn":"706.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.49","rise":"-1.49%","time":"22:24","volumn":"716.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.27","rise":"-1.65%","time":"22:25","volumn":"727.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.27","rise":"-1.65%","time":"22:26","volumn":"730.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.18","rise":"-1.72%","time":"22:27","volumn":"738.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.16","rise":"-1.73%","time":"22:28","volumn":"758.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.17","rise":"-1.72%","time":"22:29","volumn":"774.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.16","rise":"-1.73%","time":"22:30","volumn":"783.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.83","rise":"-1.97%","time":"22:31","volumn":"814.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.84","rise":"-1.96%","time":"22:32","volumn":"838.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.86","rise":"-1.95%","time":"22:33","volumn":"876.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.74","rise":"-2.04%","time":"22:34","volumn":"886.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.78","rise":"-2.01%","time":"22:35","volumn":"896.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.95","rise":"-1.89%","time":"22:36","volumn":"912.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.95","rise":"-1.89%","time":"22:37","volumn":"912.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.81","rise":"-1.98%","time":"22:38","volumn":"930.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.66","rise":"-2.09%","time":"22:39","volumn":"933.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.54","rise":"-2.18%","time":"22:40","volumn":"946.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.56","rise":"-2.17%","time":"22:41","volumn":"953.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.52","rise":"-2.20%","time":"22:42","volumn":"962.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.52","rise":"-2.20%","time":"22:43","volumn":"964.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.52","rise":"-2.20%","time":"22:44","volumn":"968.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.50","rise":"-2.21%","time":"22:45","volumn":"977.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.93","rise":"-1.90%","time":"22:46","volumn":"1086.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.83","rise":"-1.97%","time":"22:47","volumn":"1108.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.66","rise":"-2.09%","time":"22:48","volumn":"1122.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.63","rise":"-2.12%","time":"22:49","volumn":"1127.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.73","rise":"-2.04%","time":"22:50","volumn":"1130.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.80","rise":"-1.99%","time":"22:51","volumn":"1136.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.66","rise":"-2.09%","time":"22:52","volumn":"1142.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.49","rise":"-2.22%","time":"22:53","volumn":"1163.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.49","rise":"-2.22%","time":"22:54","volumn":"1164.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.48","rise":"-2.22%","time":"22:55","volumn":"1189.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.45","rise":"-2.25%","time":"22:56","volumn":"1192.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.52","rise":"-2.20%","time":"22:57","volumn":"1202.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.52","rise":"-2.20%","time":"22:58","volumn":"1209.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.52","rise":"-2.20%","time":"22:59","volumn":"1212.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.40","rise":"-2.28%","time":"23:00","volumn":"1222.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.40","rise":"-2.28%","time":"23:01","volumn":"1224.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.62","rise":"-2.12%","time":"23:02","volumn":"1276.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.84","rise":"-1.96%","time":"23:03","volumn":"1302.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.90","rise":"-1.92%","time":"23:04","volumn":"1342.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.91","rise":"-1.91%","time":"23:05","volumn":"1345.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.06","rise":"-1.80%","time":"23:06","volumn":"1485.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.03","rise":"-1.83%","time":"23:07","volumn":"1499.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.98","rise":"-1.86%","time":"23:08","volumn":"1526.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.74","rise":"-2.04%","time":"23:09","volumn":"1535.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.79","rise":"-2.00%","time":"23:10","volumn":"1543.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.75","rise":"-2.03%","time":"23:11","volumn":"1553.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.88","rise":"-1.93%","time":"23:12","volumn":"1563.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.75","rise":"-2.02%","time":"23:13","volumn":"1569.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.76","rise":"-2.02%","time":"23:14","volumn":"1580.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.79","rise":"-2.00%","time":"23:15","volumn":"1582.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.01","rise":"-1.84%","time":"23:16","volumn":"1623.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.99","rise":"-1.85%","time":"23:17","volumn":"1631.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.99","rise":"-1.85%","time":"23:18","volumn":"1635.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.89","rise":"-1.93%","time":"23:19","volumn":"1656.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.82","rise":"-1.98%","time":"23:20","volumn":"1665.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.73","rise":"-2.04%","time":"23:21","volumn":"1690.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.93","rise":"-1.90%","time":"23:22","volumn":"1919.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.93","rise":"-1.90%","time":"23:23","volumn":"1921.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"135.13","rise":"-1.75%","time":"23:24","volumn":"1923.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.93","rise":"-1.90%","time":"23:25","volumn":"1938.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.93","rise":"-1.90%","time":"23:26","volumn":"1942.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.93","rise":"-1.90%","time":"23:27","volumn":"1948.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.92","rise":"-1.90%","time":"23:28","volumn":"1952.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.92","rise":"-1.90%","time":"23:29","volumn":"1959.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.64","rise":"-2.11%","time":"23:30","volumn":"1996.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.53","rise":"-2.19%","time":"23:31","volumn":"2028.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.53","rise":"-2.19%","time":"23:32","volumn":"2029.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.58","rise":"-2.15%","time":"23:33","volumn":"2043.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.57","rise":"-2.16%","time":"23:34","volumn":"2049.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.53","rise":"-2.19%","time":"23:35","volumn":"2056.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.53","rise":"-2.19%","time":"23:36","volumn":"2061.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.50","rise":"-2.21%","time":"23:37","volumn":"2074.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.44","rise":"-2.25%","time":"23:38","volumn":"2097.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.41","rise":"-2.28%","time":"23:39","volumn":"2105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.25","rise":"-2.39%","time":"23:40","volumn":"2131.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.18","rise":"-2.44%","time":"23:41","volumn":"2142.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.17","rise":"-2.45%","time":"23:42","volumn":"2164.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"133.95","rise":"-2.61%","time":"23:43","volumn":"2216.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.01","rise":"-2.56%","time":"23:44","volumn":"2231.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.03","rise":"-2.55%","time":"23:45","volumn":"2256.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.05","rise":"-2.54%","time":"23:46","volumn":"2263.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.03","rise":"-2.55%","time":"23:47","volumn":"2279.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.15","rise":"-2.46%","time":"23:48","volumn":"2289.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.28","rise":"-2.37%","time":"23:49","volumn":"2353.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.09","rise":"-2.51%","time":"23:50","volumn":"2371.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.09","rise":"-2.51%","time":"23:51","volumn":"2408.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.09","rise":"-2.51%","time":"23:52","volumn":"2410.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"134.04","rise":"-2.54%","time":"23:53","volumn":"2422.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"133.82","rise":"-2.70%","time":"23:54","volumn":"2488.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"133.81","rise":"-2.71%","time":"23:55","volumn":"2492.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"133.75","rise":"-2.76%","time":"23:56","volumn":"2536.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"133.65","rise":"-2.83%","time":"23:57","volumn":"2544.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"133.65","rise":"-2.83%","time":"23:58","volumn":"2549.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"133.81","rise":"-2.71%","time":"23:59","volumn":"2583.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.74","rise":"-2.76%","time":"00:00","volumn":"2615.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.94","rise":"-2.62%","time":"00:01","volumn":"2639.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.94","rise":"-2.62%","time":"00:02","volumn":"2640.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.93","rise":"-2.62%","time":"00:03","volumn":"2644.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.70","rise":"-2.79%","time":"00:04","volumn":"2702.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.80","rise":"-2.72%","time":"00:05","volumn":"2721.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.69","rise":"-2.80%","time":"00:06","volumn":"2731.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.70","rise":"-2.80%","time":"00:07","volumn":"2743.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.71","rise":"-2.78%","time":"00:08","volumn":"2754.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.78","rise":"-2.73%","time":"00:09","volumn":"2782.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.80","rise":"-2.72%","time":"00:10","volumn":"2798.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.74","rise":"-2.76%","time":"00:11","volumn":"2813.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.76","rise":"-2.75%","time":"00:12","volumn":"2832.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.76","rise":"-2.75%","time":"00:13","volumn":"2838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.94","rise":"-2.62%","time":"00:14","volumn":"2896.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"134.04","rise":"-2.54%","time":"00:15","volumn":"2920.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.89","rise":"-2.65%","time":"00:16","volumn":"2969.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.82","rise":"-2.70%","time":"00:17","volumn":"2983.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.83","rise":"-2.70%","time":"00:18","volumn":"3003.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.74","rise":"-2.76%","time":"00:19","volumn":"3016.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.70","rise":"-2.79%","time":"00:20","volumn":"3034.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.70","rise":"-2.79%","time":"00:21","volumn":"3047.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.60","rise":"-2.86%","time":"00:22","volumn":"3068.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.62","rise":"-2.85%","time":"00:23","volumn":"3072.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.67","rise":"-2.81%","time":"00:24","volumn":"3084.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.62","rise":"-2.85%","time":"00:25","volumn":"3117.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.50","rise":"-2.94%","time":"00:26","volumn":"3133.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.34","rise":"-3.05%","time":"00:27","volumn":"3194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.25","rise":"-3.12%","time":"00:28","volumn":"3312.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.34","rise":"-3.05%","time":"00:29","volumn":"3357.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.27","rise":"-3.10%","time":"00:30","volumn":"3379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.31","rise":"-3.08%","time":"00:31","volumn":"3423.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.16","rise":"-3.18%","time":"00:32","volumn":"3441.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.02","rise":"-3.29%","time":"00:33","volumn":"3497.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.00","rise":"-3.30%","time":"00:34","volumn":"3541.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.04","rise":"-3.27%","time":"00:35","volumn":"3552.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.50","rise":"-2.94%","time":"00:36","volumn":"3601.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.97%","time":"00:37","volumn":"3617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.97%","time":"00:38","volumn":"3619.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.37","rise":"-3.03%","time":"00:39","volumn":"3643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.44","rise":"-2.98%","time":"00:40","volumn":"3654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.42","rise":"-3.00%","time":"00:41","volumn":"3668.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.42","rise":"-3.00%","time":"00:42","volumn":"3674.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.40","rise":"-3.01%","time":"00:43","volumn":"3702.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.56","rise":"-2.89%","time":"00:44","volumn":"3717.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.47","rise":"-2.96%","time":"00:45","volumn":"3720.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.47","rise":"-2.96%","time":"00:46","volumn":"3724.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.98%","time":"00:47","volumn":"3732.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.24","rise":"-3.13%","time":"00:48","volumn":"3753.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.26","rise":"-3.11%","time":"00:49","volumn":"3757.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.35","rise":"-3.05%","time":"00:50","volumn":"3768.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.31","rise":"-3.08%","time":"00:51","volumn":"3781.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.31","rise":"-3.08%","time":"00:52","volumn":"3782.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.31","rise":"-3.07%","time":"00:53","volumn":"3795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.41","rise":"-3.00%","time":"00:54","volumn":"3806.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.02%","time":"00:55","volumn":"3819.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.20","rise":"-3.16%","time":"00:56","volumn":"3833.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.20","rise":"-3.16%","time":"00:57","volumn":"3835.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.18","rise":"-3.17%","time":"00:58","volumn":"3907.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.23","rise":"-3.14%","time":"00:59","volumn":"3912.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.23","rise":"-3.14%","time":"01:00","volumn":"3914.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.36","rise":"-3.04%","time":"01:01","volumn":"3918.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.25","rise":"-3.12%","time":"01:02","volumn":"3925.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.15","rise":"-3.19%","time":"01:03","volumn":"3928.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.23","rise":"-3.13%","time":"01:04","volumn":"3934.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.32","rise":"-3.07%","time":"01:05","volumn":"3943.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.33","rise":"-3.06%","time":"01:06","volumn":"3948.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.33","rise":"-3.06%","time":"01:07","volumn":"3960.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.33","rise":"-3.06%","time":"01:08","volumn":"3960.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.40","rise":"-3.01%","time":"01:09","volumn":"4002.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.02%","time":"01:10","volumn":"4005.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.27","rise":"-3.10%","time":"01:11","volumn":"4021.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.05","rise":"-3.26%","time":"01:12","volumn":"4074.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.05","rise":"-3.26%","time":"01:13","volumn":"4075.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.09","rise":"-3.24%","time":"01:14","volumn":"4081.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.16","rise":"-3.19%","time":"01:15","volumn":"4096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.42","rise":"-3.00%","time":"01:16","volumn":"4130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.49","rise":"-2.94%","time":"01:17","volumn":"4134.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.50","rise":"-2.93%","time":"01:18","volumn":"4141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.03%","time":"01:19","volumn":"4154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.37","rise":"-3.03%","time":"01:20","volumn":"4157.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.37","rise":"-3.03%","time":"01:21","volumn":"4162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.41","rise":"-3.00%","time":"01:22","volumn":"4178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.34","rise":"-3.05%","time":"01:23","volumn":"4214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.34","rise":"-3.05%","time":"01:24","volumn":"4220.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.14","rise":"-3.20%","time":"01:25","volumn":"4266.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.23","rise":"-3.13%","time":"01:26","volumn":"4275.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.19","rise":"-3.16%","time":"01:27","volumn":"4294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.08","rise":"-3.24%","time":"01:28","volumn":"4314.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.08","rise":"-3.24%","time":"01:29","volumn":"4316.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.24","rise":"-3.13%","time":"01:30","volumn":"4335.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.18","rise":"-3.17%","time":"01:31","volumn":"4357.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.08","rise":"-3.24%","time":"01:32","volumn":"4415.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.08","rise":"-3.24%","time":"01:33","volumn":"4428.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"132.98","rise":"-3.32%","time":"01:34","volumn":"4450.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.03","rise":"-3.28%","time":"01:35","volumn":"4497.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.01","rise":"-3.29%","time":"01:36","volumn":"4500.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.11","rise":"-3.22%","time":"01:37","volumn":"4519.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.11","rise":"-3.22%","time":"01:38","volumn":"4522.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.04","rise":"-3.27%","time":"01:39","volumn":"4532.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.06","rise":"-3.26%","time":"01:40","volumn":"4540.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.23","rise":"-3.13%","time":"01:41","volumn":"4565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.21","rise":"-3.15%","time":"01:42","volumn":"4569.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.20","rise":"-3.16%","time":"01:43","volumn":"4582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.21","rise":"-3.15%","time":"01:44","volumn":"4605.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.28","rise":"-3.09%","time":"01:45","volumn":"4636.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.30","rise":"-3.08%","time":"01:46","volumn":"4641.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.15","rise":"-3.19%","time":"01:47","volumn":"4658.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.20","rise":"-3.16%","time":"01:48","volumn":"4667.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.20","rise":"-3.16%","time":"01:49","volumn":"4667.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.32","rise":"-3.07%","time":"01:50","volumn":"4691.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.27","rise":"-3.10%","time":"01:51","volumn":"4699.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.98%","time":"01:52","volumn":"4715.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.37","rise":"-3.03%","time":"01:53","volumn":"4717.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.32","rise":"-3.07%","time":"01:54","volumn":"4724.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.32","rise":"-3.07%","time":"01:55","volumn":"4730.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.25","rise":"-3.12%","time":"01:56","volumn":"4752.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.32","rise":"-3.07%","time":"01:57","volumn":"4753.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.52","rise":"-2.92%","time":"01:58","volumn":"4772.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.59","rise":"-2.87%","time":"01:59","volumn":"4820.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.60","rise":"-2.87%","time":"02:00","volumn":"4827.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.52","rise":"-2.92%","time":"02:01","volumn":"4846.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.43","rise":"-2.99%","time":"02:02","volumn":"4888.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.02%","time":"02:03","volumn":"4896.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.98%","time":"02:04","volumn":"4925.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.37","rise":"-3.03%","time":"02:05","volumn":"4934.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.39","rise":"-3.02%","time":"02:06","volumn":"4947.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.35","rise":"-3.04%","time":"02:07","volumn":"4957.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.02%","time":"02:08","volumn":"4965.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.30","rise":"-3.08%","time":"02:09","volumn":"4990.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.26","rise":"-3.11%","time":"02:10","volumn":"5014.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.26","rise":"-3.11%","time":"02:11","volumn":"5017.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.34","rise":"-3.05%","time":"02:12","volumn":"5030.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.98%","time":"02:13","volumn":"5048.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.42","rise":"-3.00%","time":"02:14","volumn":"5058.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.97%","time":"02:15","volumn":"5073.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.49","rise":"-2.94%","time":"02:16","volumn":"5079.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.53","rise":"-2.92%","time":"02:17","volumn":"5090.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.60","rise":"-2.86%","time":"02:18","volumn":"5096.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.60","rise":"-2.86%","time":"02:19","volumn":"5100.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.59","rise":"-2.87%","time":"02:20","volumn":"5108.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.54","rise":"-2.91%","time":"02:21","volumn":"5124.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.58","rise":"-2.88%","time":"02:22","volumn":"5125.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.59","rise":"-2.87%","time":"02:23","volumn":"5139.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.59","rise":"-2.87%","time":"02:24","volumn":"5141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.63","rise":"-2.84%","time":"02:25","volumn":"5146.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.63","rise":"-2.84%","time":"02:26","volumn":"5147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.63","rise":"-2.84%","time":"02:27","volumn":"5150.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.59","rise":"-2.88%","time":"02:28","volumn":"5154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.57","rise":"-2.89%","time":"02:29","volumn":"5159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.57","rise":"-2.89%","time":"02:30","volumn":"5163.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.52","rise":"-2.92%","time":"02:31","volumn":"5171.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.59","rise":"-2.87%","time":"02:32","volumn":"5191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.68","rise":"-2.81%","time":"02:33","volumn":"5200.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.60","rise":"-2.86%","time":"02:34","volumn":"5215.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.60","rise":"-2.86%","time":"02:35","volumn":"5234.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.47","rise":"-2.96%","time":"02:36","volumn":"5250.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.52","rise":"-2.92%","time":"02:37","volumn":"5263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.53","rise":"-2.91%","time":"02:38","volumn":"5270.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.54","rise":"-2.91%","time":"02:39","volumn":"5280.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.56","rise":"-2.89%","time":"02:40","volumn":"5289.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.76","rise":"-2.75%","time":"02:41","volumn":"5338.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.75","rise":"-2.76%","time":"02:42","volumn":"5347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.75","rise":"-2.75%","time":"02:43","volumn":"5355.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.69","rise":"-2.80%","time":"02:44","volumn":"5366.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.74","rise":"-2.76%","time":"02:45","volumn":"5370.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.83","rise":"-2.70%","time":"02:46","volumn":"5392.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.79","rise":"-2.73%","time":"02:47","volumn":"5397.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.95","rise":"-2.61%","time":"02:48","volumn":"5803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.83","rise":"-2.70%","time":"02:49","volumn":"5842.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.84","rise":"-2.69%","time":"02:50","volumn":"5849.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.94","rise":"-2.62%","time":"02:51","volumn":"5933.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.75","rise":"-2.76%","time":"02:52","volumn":"5993.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.60","rise":"-2.86%","time":"02:53","volumn":"6011.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.47","rise":"-2.96%","time":"02:54","volumn":"6058.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.42","rise":"-3.00%","time":"02:55","volumn":"6093.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.47","rise":"-2.96%","time":"02:56","volumn":"6119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.58","rise":"-2.88%","time":"02:57","volumn":"6134.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.58","rise":"-2.88%","time":"02:58","volumn":"6139.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.50","rise":"-2.94%","time":"02:59","volumn":"6155.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.37","rise":"-3.03%","time":"03:00","volumn":"6166.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.44","rise":"-2.98%","time":"03:01","volumn":"6178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.51","rise":"-2.93%","time":"03:02","volumn":"6184.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.74","rise":"-2.76%","time":"03:03","volumn":"6208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.71","rise":"-2.78%","time":"03:04","volumn":"6230.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.88","rise":"-2.66%","time":"03:05","volumn":"6240.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.95","rise":"-2.61%","time":"03:06","volumn":"6246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.94","rise":"-2.62%","time":"03:07","volumn":"6260.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.99","rise":"-2.58%","time":"03:08","volumn":"6264.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"134.03","rise":"-2.55%","time":"03:09","volumn":"6270.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.98","rise":"-2.59%","time":"03:10","volumn":"6308.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.89","rise":"-2.65%","time":"03:11","volumn":"6353.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.92","rise":"-2.63%","time":"03:12","volumn":"6384.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.92","rise":"-2.63%","time":"03:13","volumn":"6388.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.89","rise":"-2.65%","time":"03:14","volumn":"6420.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.93","rise":"-2.62%","time":"03:15","volumn":"6436.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.92","rise":"-2.63%","time":"03:16","volumn":"6453.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.80","rise":"-2.72%","time":"03:17","volumn":"6473.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.75","rise":"-2.76%","time":"03:18","volumn":"6487.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.73","rise":"-2.77%","time":"03:19","volumn":"6515.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.64","rise":"-2.84%","time":"03:20","volumn":"6535.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.50","rise":"-2.94%","time":"03:21","volumn":"6579.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.02%","time":"03:22","volumn":"6632.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.97%","time":"03:23","volumn":"6660.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.97%","time":"03:24","volumn":"6678.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.48","rise":"-2.95%","time":"03:25","volumn":"6690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.53","rise":"-2.91%","time":"03:26","volumn":"6718.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.44","rise":"-2.98%","time":"03:27","volumn":"6748.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.49","rise":"-2.94%","time":"03:28","volumn":"6762.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.51","rise":"-2.93%","time":"03:29","volumn":"6772.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.68","rise":"-2.81%","time":"03:30","volumn":"6786.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.78","rise":"-2.73%","time":"03:31","volumn":"6798.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.66","rise":"-2.82%","time":"03:32","volumn":"6817.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.82","rise":"-2.70%","time":"03:33","volumn":"6835.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.93","rise":"-2.62%","time":"03:34","volumn":"6844.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.80","rise":"-2.72%","time":"03:35","volumn":"6878.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.80","rise":"-2.72%","time":"03:36","volumn":"6884.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.85","rise":"-2.68%","time":"03:37","volumn":"6906.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.84","rise":"-2.69%","time":"03:38","volumn":"6920.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.79","rise":"-2.73%","time":"03:39","volumn":"6936.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.80","rise":"-2.72%","time":"03:40","volumn":"6946.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.66","rise":"-2.82%","time":"03:41","volumn":"6982.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.55","rise":"-2.90%","time":"03:42","volumn":"6999.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.57","rise":"-2.89%","time":"03:43","volumn":"7022.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.41","rise":"-3.00%","time":"03:44","volumn":"7100.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.54","rise":"-2.90%","time":"03:45","volumn":"7129.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.48","rise":"-2.95%","time":"03:46","volumn":"7164.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.49","rise":"-2.94%","time":"03:47","volumn":"7214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.32","rise":"-3.07%","time":"03:48","volumn":"7288.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.03%","time":"03:49","volumn":"7321.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.45","rise":"-2.97%","time":"03:50","volumn":"7362.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.41","rise":"-3.00%","time":"03:51","volumn":"7473.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.53","rise":"-2.92%","time":"03:52","volumn":"7591.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.72","rise":"-2.78%","time":"03:53","volumn":"7644.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.94","rise":"-2.62%","time":"03:54","volumn":"7750.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.79","rise":"-2.73%","time":"03:55","volumn":"8044.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.79","rise":"-2.73%","time":"03:56","volumn":"8154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.82","rise":"-2.70%","time":"03:57","volumn":"8346.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.80","rise":"-2.72%","time":"03:58","volumn":"8465.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.76","rise":"-2.75%","time":"03:59","volumn":"8715.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"133.81","rise":"-2.71%","time":"04:00","volumn":"1.02\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Five Below[FIVE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_FIVE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/FIVE.html?from=360search","volume":"102.39\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["215.51","196.02","176.52","157.03","137.54"]},"cyrate":{"o":["12.18%","2.03%","-8.11%","-18.26%","-28.41%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"192.11","rise":"0","time":"06\/06","volumn":"9697.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"189.16","rise":"-1.54%","time":"06\/07","volumn":"7431.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"188.48","rise":"-1.89%","time":"06\/08","volumn":"4913.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"185.20","rise":"-3.60%","time":"06\/09","volumn":"6180.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"186.27","rise":"-3.04%","time":"06\/12","volumn":"5937.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"191.68","rise":"-0.22%","time":"06\/13","volumn":"6825.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"191.35","rise":"-0.40%","time":"06\/14","volumn":"5406.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"194.63","rise":"1.31%","time":"06\/15","volumn":"5675.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"190.43","rise":"-0.87%","time":"06\/16","volumn":"5350.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"193.26","rise":"0.60%","time":"06\/20","volumn":"5933.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"194.77","rise":"1.38%","time":"06\/21","volumn":"5690.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"196.49","rise":"2.28%","time":"06\/22","volumn":"4676.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"198.44","rise":"3.29%","time":"06\/23","volumn":"9194.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"196.58","rise":"2.33%","time":"06\/26","volumn":"4933.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"201.40","rise":"4.84%","time":"06\/27","volumn":"4569.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"198.75","rise":"3.46%","time":"06\/28","volumn":"5308.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"196.86","rise":"2.47%","time":"06\/29","volumn":"5700.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"196.54","rise":"2.31%","time":"06\/30","volumn":"5632.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"195.47","rise":"1.75%","time":"07\/03","volumn":"3029.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"194.59","rise":"1.29%","time":"07\/05","volumn":"5459.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"191.48","rise":"-0.33%","time":"07\/06","volumn":"4805.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"193.76","rise":"0.86%","time":"07\/07","volumn":"4050.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"194.47","rise":"1.23%","time":"07\/10","volumn":"6582.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"197.69","rise":"2.90%","time":"07\/11","volumn":"3683.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"200.45","rise":"4.34%","time":"07\/12","volumn":"4918.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"199.53","rise":"3.86%","time":"07\/13","volumn":"3247.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"198.97","rise":"3.57%","time":"07\/14","volumn":"3196.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"200.81","rise":"4.53%","time":"07\/17","volumn":"3850.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"201.06","rise":"4.66%","time":"07\/18","volumn":"4801.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"204.16","rise":"6.27%","time":"07\/19","volumn":"5484.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"199.29","rise":"3.74%","time":"07\/20","volumn":"3412.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"200.87","rise":"4.56%","time":"07\/21","volumn":"2883.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"196.99","rise":"2.54%","time":"07\/24","volumn":"8306.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"195.03","rise":"1.52%","time":"07\/25","volumn":"3772.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"200.11","rise":"4.16%","time":"07\/26","volumn":"4703.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"200.28","rise":"4.25%","time":"07\/27","volumn":"5579.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"207.45","rise":"7.99%","time":"07\/28","volumn":"7114.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"208.34","rise":"8.45%","time":"07\/31","volumn":"5069.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"207.07","rise":"7.79%","time":"08\/01","volumn":"4501.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"200.29","rise":"4.26%","time":"08\/02","volumn":"4636.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"198.80","rise":"3.48%","time":"08\/03","volumn":"4448.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"198.06","rise":"3.10%","time":"08\/04","volumn":"3337.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"195.68","rise":"1.86%","time":"08\/07","volumn":"6312.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"192.52","rise":"0.21%","time":"08\/08","volumn":"6111.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"194.90","rise":"1.45%","time":"08\/09","volumn":"4026.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"195.11","rise":"1.56%","time":"08\/10","volumn":"3326.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"192.80","rise":"0.36%","time":"08\/11","volumn":"3287.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"196.31","rise":"2.19%","time":"08\/14","volumn":"3995.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"196.07","rise":"2.06%","time":"08\/15","volumn":"4330.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"194.43","rise":"1.21%","time":"08\/16","volumn":"6196.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"189.15","rise":"-1.54%","time":"08\/17","volumn":"5709.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"194.25","rise":"1.11%","time":"08\/18","volumn":"5335.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"193.11","rise":"0.52%","time":"08\/21","volumn":"3620.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"187.36","rise":"-2.47%","time":"08\/22","volumn":"6695.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"187.08","rise":"-2.62%","time":"08\/23","volumn":"5953.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.10","rise":"-8.85%","time":"08\/24","volumn":"1.50\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.70","rise":"-7.50%","time":"08\/25","volumn":"1.05\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.18","rise":"-6.73%","time":"08\/28","volumn":"1.02\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"182.68","rise":"-4.91%","time":"08\/29","volumn":"7942.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"182.95","rise":"-4.77%","time":"08\/30","volumn":"1.23\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"171.96","rise":"-10.49%","time":"08\/31","volumn":"2.49\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"169.30","rise":"-11.87%","time":"09\/01","volumn":"1.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"166.03","rise":"-13.58%","time":"09\/05","volumn":"8639.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"162.47","rise":"-15.43%","time":"09\/06","volumn":"1.33\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"160.70","rise":"-16.35%","time":"09\/07","volumn":"1.45\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"161.50","rise":"-15.93%","time":"09\/08","volumn":"1.20\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"160.10","rise":"-16.66%","time":"09\/11","volumn":"9478.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"159.11","rise":"-17.18%","time":"09\/12","volumn":"7519.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"162.70","rise":"-15.31%","time":"09\/13","volumn":"1.66\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"160.80","rise":"-16.30%","time":"09\/14","volumn":"1.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"159.00","rise":"-17.23%","time":"09\/15","volumn":"1.39\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"157.43","rise":"-18.05%","time":"09\/18","volumn":"1.16\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"157.06","rise":"-18.24%","time":"09\/19","volumn":"6469.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"154.76","rise":"-19.44%","time":"09\/20","volumn":"5434.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"149.46","rise":"-22.20%","time":"09\/21","volumn":"9828.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"147.88","rise":"-23.03%","time":"09\/22","volumn":"1.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"148.07","rise":"-22.92%","time":"09\/25","volumn":"9345.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"146.00","rise":"-24.00%","time":"09\/26","volumn":"7292.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"151.08","rise":"-21.36%","time":"09\/27","volumn":"1.26\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"157.34","rise":"-18.10%","time":"09\/28","volumn":"1.59\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"160.90","rise":"-16.25%","time":"09\/29","volumn":"2.07\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"157.62","rise":"-17.95%","time":"10\/02","volumn":"9646.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"155.83","rise":"-18.89%","time":"10\/03","volumn":"8368.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"160.08","rise":"-16.67%","time":"10\/04","volumn":"7691.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"163.68","rise":"-14.80%","time":"10\/05","volumn":"1.21\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"162.41","rise":"-15.46%","time":"10\/06","volumn":"7778.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"165.08","rise":"-14.07%","time":"10\/09","volumn":"9713.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"165.48","rise":"-13.86%","time":"10\/10","volumn":"1.01\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"165.26","rise":"-13.98%","time":"10\/11","volumn":"8310.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"163.09","rise":"-15.11%","time":"10\/12","volumn":"7414.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"164.33","rise":"-14.46%","time":"10\/13","volumn":"6752.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"171.24","rise":"-10.86%","time":"10\/16","volumn":"1.09\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.32","rise":"-8.22%","time":"10\/17","volumn":"9792.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.88","rise":"-8.45%","time":"10\/18","volumn":"6753.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"176.98","rise":"-7.88%","time":"10\/19","volumn":"6716.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"175.95","rise":"-8.41%","time":"10\/20","volumn":"8412.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"175.88","rise":"-8.45%","time":"10\/23","volumn":"9534.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"177.24","rise":"-7.74%","time":"10\/24","volumn":"5566.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"177.02","rise":"-7.85%","time":"10\/25","volumn":"3905.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"173.61","rise":"-9.63%","time":"10\/26","volumn":"9239.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"169.76","rise":"-11.63%","time":"10\/27","volumn":"1.17\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"172.40","rise":"-10.26%","time":"10\/30","volumn":"1.13\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"173.98","rise":"-9.44%","time":"10\/31","volumn":"6835.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"174.19","rise":"-9.33%","time":"11\/01","volumn":"9460.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.42","rise":"-8.17%","time":"11\/02","volumn":"7145.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"177.32","rise":"-7.70%","time":"11\/03","volumn":"8851.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"176.99","rise":"-7.87%","time":"11\/06","volumn":"7109.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"178.15","rise":"-7.27%","time":"11\/07","volumn":"6028.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"176.88","rise":"-7.93%","time":"11\/08","volumn":"3872.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"175.88","rise":"-8.45%","time":"11\/09","volumn":"4783.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"176.70","rise":"-8.02%","time":"11\/10","volumn":"4661.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"172.05","rise":"-10.44%","time":"11\/13","volumn":"7417.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"182.32","rise":"-5.10%","time":"11\/14","volumn":"7935.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"184.07","rise":"-4.19%","time":"11\/15","volumn":"1.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"180.00","rise":"-6.30%","time":"11\/16","volumn":"5702.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"181.35","rise":"-5.60%","time":"11\/17","volumn":"7221.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"184.99","rise":"-3.71%","time":"11\/20","volumn":"6248.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"186.61","rise":"-2.86%","time":"11\/21","volumn":"7735.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"191.00","rise":"-0.58%","time":"11\/22","volumn":"7900.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"190.99","rise":"-0.58%","time":"11\/24","volumn":"3286.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"191.00","rise":"-0.58%","time":"11\/27","volumn":"1.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"191.51","rise":"-0.31%","time":"11\/28","volumn":"1.19\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.06","rise":"-2.11%","time":"11\/29","volumn":"1.92\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"188.46","rise":"-1.90%","time":"11\/30","volumn":"2.23\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"199.80","rise":"4.00%","time":"12\/01","volumn":"1.03\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"201.44","rise":"4.86%","time":"12\/04","volumn":"7618.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"201.87","rise":"5.08%","time":"12\/05","volumn":"5460.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"201.54","rise":"4.91%","time":"12\/06","volumn":"5100.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"195.93","rise":"1.99%","time":"12\/07","volumn":"7935.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"194.83","rise":"1.42%","time":"12\/08","volumn":"4326.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"197.45","rise":"2.78%","time":"12\/11","volumn":"4008.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"196.39","rise":"2.23%","time":"12\/12","volumn":"5788.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"201.54","rise":"4.91%","time":"12\/13","volumn":"6430.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"200.98","rise":"4.62%","time":"12\/14","volumn":"8584.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"194.36","rise":"1.17%","time":"12\/15","volumn":"1.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"190.60","rise":"-0.79%","time":"12\/18","volumn":"1.05\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"197.97","rise":"3.05%","time":"12\/19","volumn":"8032.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"195.03","rise":"1.52%","time":"12\/20","volumn":"5193.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"199.10","rise":"3.64%","time":"12\/21","volumn":"5588.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"202.70","rise":"5.51%","time":"12\/22","volumn":"5686.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"210.36","rise":"9.50%","time":"12\/26","volumn":"9929.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"212.70","rise":"10.72%","time":"12\/27","volumn":"5327.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"213.84","rise":"11.31%","time":"12\/28","volumn":"5515.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"213.16","rise":"10.96%","time":"12\/29","volumn":"4746.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"215.51","rise":"12.18%","time":"01\/02","volumn":"7587.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"204.69","rise":"6.55%","time":"01\/03","volumn":"9140.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"204.96","rise":"6.69%","time":"01\/04","volumn":"8295.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"200.84","rise":"4.54%","time":"01\/05","volumn":"8086.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"192.88","rise":"0.40%","time":"01\/08","volumn":"1.94\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"191.01","rise":"-0.57%","time":"01\/09","volumn":"7026.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"191.73","rise":"-0.20%","time":"01\/10","volumn":"5673.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"190.05","rise":"-1.07%","time":"01\/11","volumn":"5288.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"190.59","rise":"-0.79%","time":"01\/12","volumn":"4546.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"190.01","rise":"-1.09%","time":"01\/16","volumn":"8042.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"189.26","rise":"-1.48%","time":"01\/17","volumn":"5453.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.88","rise":"-1.68%","time":"01\/18","volumn":"5505.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"186.72","rise":"-2.81%","time":"01\/19","volumn":"9029.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"187.15","rise":"-2.58%","time":"01\/22","volumn":"6672.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"188.21","rise":"-2.03%","time":"01\/23","volumn":"7782.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"186.33","rise":"-3.01%","time":"01\/24","volumn":"5521.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"191.80","rise":"-0.16%","time":"01\/25","volumn":"7286.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"190.16","rise":"-1.02%","time":"01\/26","volumn":"5887.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"186.91","rise":"-2.71%","time":"01\/29","volumn":"8571.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"182.74","rise":"-4.88%","time":"01\/30","volumn":"1.32\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"179.46","rise":"-6.58%","time":"01\/31","volumn":"7124.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"182.54","rise":"-4.98%","time":"02\/01","volumn":"1.09\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"181.11","rise":"-5.73%","time":"02\/02","volumn":"6586.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"178.69","rise":"-6.99%","time":"02\/05","volumn":"4017.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"181.40","rise":"-5.57%","time":"02\/06","volumn":"6219.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"182.71","rise":"-4.89%","time":"02\/07","volumn":"4059.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"186.10","rise":"-3.13%","time":"02\/08","volumn":"5873.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.95","rise":"-1.64%","time":"02\/09","volumn":"7285.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"189.36","rise":"-1.43%","time":"02\/12","volumn":"4231.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.13","rise":"-4.15%","time":"02\/13","volumn":"6669.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"185.83","rise":"-3.27%","time":"02\/14","volumn":"4349.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"189.56","rise":"-1.33%","time":"02\/15","volumn":"4746.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"190.01","rise":"-1.09%","time":"02\/16","volumn":"4922.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"191.85","rise":"-0.14%","time":"02\/20","volumn":"4012.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"189.66","rise":"-1.28%","time":"02\/21","volumn":"3770.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"192.66","rise":"0.29%","time":"02\/22","volumn":"4497.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"193.47","rise":"0.71%","time":"02\/23","volumn":"2598.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"196.00","rise":"2.02%","time":"02\/26","volumn":"6631.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"200.78","rise":"4.51%","time":"02\/27","volumn":"5331.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"199.34","rise":"3.76%","time":"02\/28","volumn":"3693.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"200.68","rise":"4.46%","time":"02\/29","volumn":"4429.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"200.81","rise":"4.53%","time":"03\/01","volumn":"5198.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"203.33","rise":"5.84%","time":"03\/04","volumn":"3881.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"204.92","rise":"6.67%","time":"03\/05","volumn":"5233.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"208.18","rise":"8.36%","time":"03\/06","volumn":"9243.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"206.96","rise":"7.73%","time":"03\/07","volumn":"8615.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"204.82","rise":"6.62%","time":"03\/08","volumn":"5286.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"203.58","rise":"5.97%","time":"03\/11","volumn":"6704.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"209.34","rise":"8.97%","time":"03\/12","volumn":"4960.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"206.50","rise":"7.49%","time":"03\/13","volumn":"6311.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"201.55","rise":"4.91%","time":"03\/14","volumn":"7600.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"201.57","rise":"4.92%","time":"03\/15","volumn":"9447.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"205.90","rise":"7.18%","time":"03\/18","volumn":"1.02\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"206.66","rise":"7.57%","time":"03\/19","volumn":"8331.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"208.97","rise":"8.78%","time":"03\/20","volumn":"1.28\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"176.79","rise":"-7.97%","time":"03\/21","volumn":"3.87\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"170.99","rise":"-10.99%","time":"03\/22","volumn":"1.83\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"173.88","rise":"-9.49%","time":"03\/25","volumn":"1.64\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.05","rise":"-7.32%","time":"03\/26","volumn":"9041.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"183.86","rise":"-4.29%","time":"03\/27","volumn":"1.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"181.38","rise":"-5.59%","time":"03\/28","volumn":"6286.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"178.88","rise":"-6.89%","time":"04\/01","volumn":"8715.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"171.13","rise":"-10.92%","time":"04\/02","volumn":"1.42\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"164.74","rise":"-14.25%","time":"04\/03","volumn":"1.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"163.99","rise":"-14.64%","time":"04\/04","volumn":"1.76\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"162.77","rise":"-15.27%","time":"04\/05","volumn":"1.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"160.33","rise":"-16.54%","time":"04\/08","volumn":"1.41\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"159.58","rise":"-16.93%","time":"04\/09","volumn":"1.40\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"160.23","rise":"-16.59%","time":"04\/10","volumn":"1.38\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"163.00","rise":"-15.15%","time":"04\/11","volumn":"1.10\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"157.48","rise":"-18.03%","time":"04\/12","volumn":"1.54\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"152.81","rise":"-20.46%","time":"04\/15","volumn":"1.21\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"149.30","rise":"-22.28%","time":"04\/16","volumn":"1.43\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"152.10","rise":"-20.83%","time":"04\/17","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"152.00","rise":"-20.88%","time":"04\/18","volumn":"8971.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"150.29","rise":"-21.77%","time":"04\/19","volumn":"8734.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"148.61","rise":"-22.64%","time":"04\/22","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.79","rise":"-23.07%","time":"04\/23","volumn":"1.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.54","rise":"-22.68%","time":"04\/24","volumn":"7179.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"150.85","rise":"-21.48%","time":"04\/25","volumn":"1.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"150.08","rise":"-21.88%","time":"04\/26","volumn":"6999.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"147.22","rise":"-23.37%","time":"04\/29","volumn":"8018.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.34","rise":"-23.82%","time":"04\/30","volumn":"7058.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"141.93","rise":"-26.12%","time":"05\/01","volumn":"1.10\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"143.47","rise":"-25.32%","time":"05\/02","volumn":"7341.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"144.81","rise":"-24.62%","time":"05\/03","volumn":"8251.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"146.02","rise":"-23.99%","time":"05\/06","volumn":"6251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"146.74","rise":"-23.62%","time":"05\/07","volumn":"7806.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"142.10","rise":"-26.03%","time":"05\/08","volumn":"6184.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"143.48","rise":"-25.31%","time":"05\/09","volumn":"7484.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"139.20","rise":"-27.54%","time":"05\/10","volumn":"1.06\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.03","rise":"-27.11%","time":"05\/13","volumn":"1.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"141.99","rise":"-26.09%","time":"05\/14","volumn":"7610.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.67","rise":"-26.78%","time":"05\/15","volumn":"5901.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.03","rise":"-26.59%","time":"05\/16","volumn":"7731.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"137.54","rise":"-28.41%","time":"05\/17","volumn":"7808.00"}],"points":"240"}}
实时热点3分钟前更新
- 意见反馈
- 页面反馈