{"amount":"6.56\u4ebf","changeAmount":"-1.07","close":"424.00","currentPrice":"422.93","currenttime":"2024-04-25 04:01:00","e":{"@attributes":{"datetime":"2024-04-25 04:01:00","e1":"422.93","e2":"-1.07","e3":"(-0.25%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["425.21","419.55","413.89","408.23","402.57"]},"cyrate":{"o":["4.89%","3.50%","2.10%","0.70%","-0.69%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"405.38","rise":"0","time":"02:35","volumn":"432.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.01","rise":"0.16%","time":"02:40","volumn":"258.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.74","rise":"0.34%","time":"02:45","volumn":"652.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.08","rise":"0.17%","time":"02:50","volumn":"395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.90","rise":"-0.12%","time":"02:55","volumn":"461.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.77","rise":"-0.15%","time":"03:00","volumn":"364.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.70","rise":"-0.17%","time":"03:05","volumn":"329.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.61","rise":"-0.19%","time":"03:10","volumn":"414.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.10","rise":"-0.32%","time":"03:15","volumn":"375.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.51","rise":"-0.21%","time":"03:20","volumn":"291.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.31","rise":"-0.26%","time":"03:25","volumn":"564.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.30","rise":"-0.27%","time":"03:30","volumn":"459.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.21","rise":"-0.29%","time":"03:35","volumn":"703.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"403.82","rise":"-0.38%","time":"03:40","volumn":"909.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.90","rise":"-0.12%","time":"03:45","volumn":"548.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.16","rise":"-0.30%","time":"03:50","volumn":"496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"404.09","rise":"-0.32%","time":"03:55","volumn":"881.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"403.91","rise":"-0.36%","time":"04:00","volumn":"6730.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"405.77","rise":"0.10%","time":"21:35","volumn":"744.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.11","rise":"0.18%","time":"21:40","volumn":"939.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"405.38","rise":"0.00%","time":"21:45","volumn":"427.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"405.73","rise":"0.09%","time":"21:50","volumn":"360.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.14","rise":"0.19%","time":"21:55","volumn":"468.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"407.61","rise":"0.55%","time":"22:00","volumn":"572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"405.69","rise":"0.08%","time":"22:05","volumn":"333.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.35","rise":"0.24%","time":"22:10","volumn":"386.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"407.07","rise":"0.42%","time":"22:15","volumn":"354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"407.54","rise":"0.53%","time":"22:20","volumn":"534.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.69","rise":"0.32%","time":"22:25","volumn":"554.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.58","rise":"0.30%","time":"22:30","volumn":"269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.66","rise":"0.32%","time":"22:35","volumn":"614.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"405.86","rise":"0.12%","time":"22:40","volumn":"313.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"405.98","rise":"0.15%","time":"22:45","volumn":"252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.32","rise":"0.23%","time":"22:50","volumn":"317.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.47","rise":"0.27%","time":"22:55","volumn":"211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.46","rise":"0.27%","time":"23:00","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.36","rise":"0.24%","time":"23:05","volumn":"245.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.47","rise":"0.27%","time":"23:10","volumn":"327.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"407.21","rise":"0.45%","time":"23:15","volumn":"282.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.95","rise":"0.39%","time":"23:20","volumn":"241.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"407.13","rise":"0.43%","time":"23:25","volumn":"718.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.99","rise":"0.40%","time":"23:30","volumn":"421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.55","rise":"0.29%","time":"23:35","volumn":"422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.58","rise":"0.29%","time":"23:40","volumn":"259.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.50","rise":"0.28%","time":"23:45","volumn":"271.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.50","rise":"0.28%","time":"23:50","volumn":"317.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"406.50","rise":"0.28%","time":"23:55","volumn":"274.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.50","rise":"0.28%","time":"00:00","volumn":"400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.65","rise":"0.31%","time":"00:05","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.59","rise":"0.30%","time":"00:10","volumn":"370.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.41","rise":"0.25%","time":"00:15","volumn":"254.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.62","rise":"0.31%","time":"00:20","volumn":"175.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.61","rise":"0.30%","time":"00:25","volumn":"229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.54","rise":"0.29%","time":"00:30","volumn":"180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.54","rise":"0.04%","time":"00:35","volumn":"348.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.60","rise":"0.05%","time":"00:40","volumn":"272.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.41","rise":"0.01%","time":"00:45","volumn":"279.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.73","rise":"-0.16%","time":"00:50","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.98","rise":"-0.35%","time":"00:55","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.19","rise":"-0.29%","time":"01:00","volumn":"192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.03","rise":"-0.33%","time":"01:05","volumn":"200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.05","rise":"-0.33%","time":"01:10","volumn":"219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.90","rise":"-0.37%","time":"01:15","volumn":"175.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"402.86","rise":"-0.62%","time":"01:20","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"402.67","rise":"-0.67%","time":"01:25","volumn":"276.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.24","rise":"-0.28%","time":"01:30","volumn":"168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.42","rise":"-0.48%","time":"01:35","volumn":"182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.18","rise":"-0.54%","time":"01:40","volumn":"180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"402.92","rise":"-0.61%","time":"01:45","volumn":"238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.27","rise":"-0.52%","time":"01:50","volumn":"257.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"402.57","rise":"-0.69%","time":"01:55","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.17","rise":"-0.55%","time":"02:00","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.02","rise":"-0.58%","time":"02:05","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"402.77","rise":"-0.64%","time":"02:10","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.11","rise":"-0.56%","time":"02:15","volumn":"282.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.23","rise":"-0.28%","time":"02:20","volumn":"378.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.58","rise":"-0.20%","time":"02:25","volumn":"586.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.70","rise":"-0.41%","time":"02:30","volumn":"277.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"402.89","rise":"-0.61%","time":"02:35","volumn":"157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.54","rise":"-0.45%","time":"02:40","volumn":"183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.64","rise":"-0.43%","time":"02:45","volumn":"141.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.86","rise":"-0.37%","time":"02:50","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.49","rise":"-0.47%","time":"02:55","volumn":"103.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.51","rise":"-0.46%","time":"03:00","volumn":"120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.00","rise":"-0.34%","time":"03:05","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.85","rise":"-0.38%","time":"03:10","volumn":"126.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.11","rise":"-0.31%","time":"03:15","volumn":"237.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.83","rise":"-0.38%","time":"03:20","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.08","rise":"-0.32%","time":"03:25","volumn":"253.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.90","rise":"-0.36%","time":"03:30","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.30","rise":"-0.27%","time":"03:35","volumn":"132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.03","rise":"-0.33%","time":"03:40","volumn":"184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.33","rise":"-0.26%","time":"03:45","volumn":"632.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.12","rise":"-0.31%","time":"03:50","volumn":"639.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.08","rise":"-0.57%","time":"03:55","volumn":"680.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"403.11","rise":"-0.56%","time":"04:00","volumn":"4377.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.05","rise":"-0.08%","time":"21:35","volumn":"1256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.52","rise":"-0.21%","time":"21:40","volumn":"466.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.44","rise":"0.01%","time":"21:45","volumn":"212.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"407.10","rise":"0.42%","time":"21:50","volumn":"607.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"407.50","rise":"0.52%","time":"21:55","volumn":"395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.55","rise":"0.29%","time":"22:00","volumn":"410.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"407.20","rise":"0.45%","time":"22:05","volumn":"245.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"407.87","rise":"0.61%","time":"22:10","volumn":"656.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"407.11","rise":"0.43%","time":"22:15","volumn":"394.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.60","rise":"0.30%","time":"22:20","volumn":"387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"407.33","rise":"0.48%","time":"22:25","volumn":"183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.79","rise":"0.35%","time":"22:30","volumn":"238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.73","rise":"0.33%","time":"22:35","volumn":"196.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.67","rise":"0.07%","time":"22:40","volumn":"178.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"407.10","rise":"0.42%","time":"22:45","volumn":"377.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.01","rise":"0.16%","time":"22:50","volumn":"193.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"406.80","rise":"0.35%","time":"22:55","volumn":"180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.46","rise":"0.02%","time":"23:00","volumn":"163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.16","rise":"-0.05%","time":"23:05","volumn":"188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.63","rise":"0.06%","time":"23:10","volumn":"180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.71","rise":"0.08%","time":"23:15","volumn":"235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.70","rise":"-0.17%","time":"23:20","volumn":"133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.60","rise":"-0.19%","time":"23:25","volumn":"184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.67","rise":"-0.17%","time":"23:30","volumn":"301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.07","rise":"-0.08%","time":"23:35","volumn":"244.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.42","rise":"0.01%","time":"23:40","volumn":"369.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.29","rise":"-0.02%","time":"23:45","volumn":"154.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.44","rise":"0.01%","time":"23:50","volumn":"97.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"405.20","rise":"-0.05%","time":"23:55","volumn":"100.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.68","rise":"-0.17%","time":"00:00","volumn":"159.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.95","rise":"-0.11%","time":"00:05","volumn":"222.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.19","rise":"-0.29%","time":"00:10","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.86","rise":"-0.38%","time":"00:15","volumn":"255.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.22","rise":"-0.53%","time":"00:20","volumn":"297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.24","rise":"-0.53%","time":"00:25","volumn":"370.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.71","rise":"-0.41%","time":"00:30","volumn":"244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.87","rise":"-0.37%","time":"00:35","volumn":"196.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.90","rise":"-0.37%","time":"00:40","volumn":"237.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.33","rise":"-0.26%","time":"00:45","volumn":"162.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.71","rise":"-0.16%","time":"00:50","volumn":"237.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.31","rise":"-0.02%","time":"00:55","volumn":"248.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.88","rise":"0.12%","time":"01:00","volumn":"154.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.03","rise":"0.16%","time":"01:05","volumn":"208.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.07","rise":"0.17%","time":"01:10","volumn":"139.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.96","rise":"0.14%","time":"01:15","volumn":"381.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.66","rise":"0.32%","time":"01:20","volumn":"218.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.36","rise":"0.24%","time":"01:25","volumn":"222.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.65","rise":"0.07%","time":"01:30","volumn":"269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.14","rise":"0.19%","time":"01:35","volumn":"144.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.65","rise":"0.07%","time":"01:40","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.85","rise":"0.12%","time":"01:45","volumn":"125.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.20","rise":"0.20%","time":"01:50","volumn":"98.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.68","rise":"0.32%","time":"01:55","volumn":"174.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"406.05","rise":"0.17%","time":"02:00","volumn":"339.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.08","rise":"-0.07%","time":"02:05","volumn":"228.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.44","rise":"0.01%","time":"02:10","volumn":"274.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.71","rise":"-0.17%","time":"02:15","volumn":"185.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.12","rise":"-0.06%","time":"02:20","volumn":"227.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"405.26","rise":"-0.03%","time":"02:25","volumn":"190.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.50","rise":"-0.22%","time":"02:30","volumn":"169.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.99","rise":"-0.10%","time":"02:35","volumn":"161.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.36","rise":"-0.25%","time":"02:40","volumn":"153.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.18","rise":"-0.30%","time":"02:45","volumn":"248.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.02","rise":"-0.34%","time":"02:50","volumn":"560.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.95","rise":"-0.35%","time":"02:55","volumn":"294.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.29","rise":"-0.27%","time":"03:00","volumn":"194.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.37","rise":"-0.25%","time":"03:05","volumn":"200.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.06","rise":"-0.33%","time":"03:10","volumn":"465.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.32","rise":"-0.26%","time":"03:15","volumn":"374.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.20","rise":"-0.29%","time":"03:20","volumn":"308.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.72","rise":"-0.41%","time":"03:25","volumn":"286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.08","rise":"-0.32%","time":"03:30","volumn":"456.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.49","rise":"-0.22%","time":"03:35","volumn":"524.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.01","rise":"-0.34%","time":"03:40","volumn":"641.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.76","rise":"-0.40%","time":"03:45","volumn":"537.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.92","rise":"-0.36%","time":"03:50","volumn":"762.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"403.86","rise":"-0.37%","time":"03:55","volumn":"800.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"404.00","rise":"-0.34%","time":"04:00","volumn":"5367.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"405.27","rise":"-0.03%","time":"21:35","volumn":"746.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"405.60","rise":"0.05%","time":"21:40","volumn":"709.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"405.88","rise":"0.12%","time":"21:45","volumn":"240.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"406.08","rise":"0.17%","time":"21:50","volumn":"220.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"405.93","rise":"0.14%","time":"21:55","volumn":"229.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"406.93","rise":"0.38%","time":"22:00","volumn":"742.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"409.08","rise":"0.91%","time":"22:05","volumn":"826.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"410.00","rise":"1.14%","time":"22:10","volumn":"917.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"409.60","rise":"1.04%","time":"22:15","volumn":"677.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"409.64","rise":"1.05%","time":"22:20","volumn":"489.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.53","rise":"0.78%","time":"22:25","volumn":"587.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.59","rise":"0.79%","time":"22:30","volumn":"222.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.50","rise":"0.77%","time":"22:35","volumn":"202.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.51","rise":"0.77%","time":"22:40","volumn":"182.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.42","rise":"0.75%","time":"22:45","volumn":"339.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.85","rise":"0.86%","time":"22:50","volumn":"2490.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.67","rise":"0.81%","time":"22:55","volumn":"469.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.43","rise":"0.75%","time":"23:00","volumn":"285.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.96","rise":"0.88%","time":"23:05","volumn":"303.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.46","rise":"0.76%","time":"23:10","volumn":"159.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.45","rise":"0.76%","time":"23:15","volumn":"222.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"407.92","rise":"0.63%","time":"23:20","volumn":"244.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.39","rise":"0.74%","time":"23:25","volumn":"266.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.56","rise":"0.78%","time":"23:30","volumn":"309.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.46","rise":"0.76%","time":"23:35","volumn":"282.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.51","rise":"0.77%","time":"23:40","volumn":"121.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.16","rise":"0.69%","time":"23:45","volumn":"199.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.51","rise":"0.77%","time":"23:50","volumn":"216.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"408.82","rise":"0.85%","time":"23:55","volumn":"143.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"408.75","rise":"0.83%","time":"00:00","volumn":"116.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"409.34","rise":"0.98%","time":"00:05","volumn":"186.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"409.92","rise":"1.12%","time":"00:10","volumn":"408.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"410.25","rise":"1.20%","time":"00:15","volumn":"427.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"410.84","rise":"1.35%","time":"00:20","volumn":"465.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"410.64","rise":"1.30%","time":"00:25","volumn":"285.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"411.03","rise":"1.39%","time":"00:30","volumn":"142.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"411.12","rise":"1.42%","time":"00:35","volumn":"220.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"411.73","rise":"1.57%","time":"00:40","volumn":"302.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"412.07","rise":"1.65%","time":"00:45","volumn":"379.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"412.92","rise":"1.86%","time":"00:50","volumn":"636.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"413.01","rise":"1.88%","time":"00:55","volumn":"430.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"413.84","rise":"2.09%","time":"01:00","volumn":"505.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"414.27","rise":"2.19%","time":"01:05","volumn":"442.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"414.95","rise":"2.36%","time":"01:10","volumn":"628.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"414.79","rise":"2.32%","time":"01:15","volumn":"313.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"414.61","rise":"2.28%","time":"01:20","volumn":"701.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"414.33","rise":"2.21%","time":"01:25","volumn":"425.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.35","rise":"2.46%","time":"01:30","volumn":"530.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.50","rise":"2.50%","time":"01:35","volumn":"535.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.41","rise":"2.47%","time":"01:40","volumn":"275.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.70","rise":"2.55%","time":"01:45","volumn":"455.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.25","rise":"2.68%","time":"01:50","volumn":"489.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.09","rise":"2.89%","time":"01:55","volumn":"981.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.37","rise":"2.71%","time":"02:00","volumn":"713.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.44","rise":"2.73%","time":"02:05","volumn":"624.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.20","rise":"2.67%","time":"02:10","volumn":"603.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.05","rise":"2.63%","time":"02:15","volumn":"424.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.20","rise":"2.67%","time":"02:20","volumn":"266.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.33","rise":"2.70%","time":"02:25","volumn":"308.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.27","rise":"2.69%","time":"02:30","volumn":"216.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.07","rise":"2.64%","time":"02:35","volumn":"219.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.74","rise":"2.56%","time":"02:40","volumn":"381.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.70","rise":"2.54%","time":"02:45","volumn":"222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.30","rise":"2.45%","time":"02:50","volumn":"458.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.63","rise":"2.53%","time":"02:55","volumn":"297.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.70","rise":"2.54%","time":"03:00","volumn":"192.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.03","rise":"2.38%","time":"03:05","volumn":"269.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"414.90","rise":"2.35%","time":"03:10","volumn":"317.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.48","rise":"2.49%","time":"03:15","volumn":"354.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.20","rise":"2.42%","time":"03:20","volumn":"231.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.15","rise":"2.41%","time":"03:25","volumn":"384.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.72","rise":"2.55%","time":"03:30","volumn":"357.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"415.51","rise":"2.50%","time":"03:35","volumn":"935.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.85","rise":"2.83%","time":"03:40","volumn":"973.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.86","rise":"3.08%","time":"03:45","volumn":"1108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.78","rise":"2.81%","time":"03:50","volumn":"697.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.05","rise":"2.88%","time":"03:55","volumn":"845.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.35","rise":"2.95%","time":"04:00","volumn":"6913.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.51","rise":"2.99%","time":"21:35","volumn":"1547.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.42","rise":"2.97%","time":"21:40","volumn":"378.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"416.96","rise":"2.86%","time":"21:45","volumn":"441.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"418.75","rise":"3.30%","time":"21:50","volumn":"473.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"418.50","rise":"3.24%","time":"21:55","volumn":"442.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.76","rise":"3.05%","time":"22:00","volumn":"334.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"418.27","rise":"3.18%","time":"22:05","volumn":"307.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"417.55","rise":"3.00%","time":"22:10","volumn":"236.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"418.04","rise":"3.12%","time":"22:15","volumn":"266.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"418.39","rise":"3.21%","time":"22:20","volumn":"346.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"418.04","rise":"3.12%","time":"22:25","volumn":"188.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"419.14","rise":"3.39%","time":"22:30","volumn":"174.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"419.94","rise":"3.59%","time":"22:35","volumn":"688.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"419.65","rise":"3.52%","time":"22:40","volumn":"394.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"420.45","rise":"3.72%","time":"22:45","volumn":"374.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"420.50","rise":"3.73%","time":"22:50","volumn":"339.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"420.69","rise":"3.78%","time":"22:55","volumn":"315.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"421.79","rise":"4.05%","time":"23:00","volumn":"545.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"420.94","rise":"3.84%","time":"23:05","volumn":"386.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"421.48","rise":"3.97%","time":"23:10","volumn":"324.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.30","rise":"4.17%","time":"23:15","volumn":"300.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.21","rise":"4.15%","time":"23:20","volumn":"214.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.45","rise":"4.21%","time":"23:25","volumn":"325.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.22","rise":"4.15%","time":"23:30","volumn":"253.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.03","rise":"4.11%","time":"23:35","volumn":"229.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.36","rise":"4.19%","time":"23:40","volumn":"298.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.23","rise":"4.16%","time":"23:45","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.29","rise":"4.17%","time":"23:50","volumn":"200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"422.81","rise":"4.30%","time":"23:55","volumn":"267.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.62","rise":"4.25%","time":"00:00","volumn":"338.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.10","rise":"4.37%","time":"00:05","volumn":"175.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.96","rise":"4.34%","time":"00:10","volumn":"328.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.09","rise":"4.37%","time":"00:15","volumn":"158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.14","rise":"4.38%","time":"00:20","volumn":"166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.50","rise":"4.47%","time":"00:25","volumn":"191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.07","rise":"4.36%","time":"00:30","volumn":"191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.16","rise":"4.39%","time":"00:35","volumn":"207.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.46","rise":"4.46%","time":"00:40","volumn":"122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.03","rise":"4.35%","time":"00:45","volumn":"164.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.55","rise":"4.48%","time":"00:50","volumn":"2118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.48","rise":"4.46%","time":"00:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.90","rise":"4.57%","time":"01:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.14","rise":"4.63%","time":"01:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.24","rise":"4.65%","time":"01:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.92","rise":"4.57%","time":"01:15","volumn":"201.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.53","rise":"4.48%","time":"01:20","volumn":"309.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.78","rise":"4.54%","time":"01:25","volumn":"157.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.61","rise":"4.74%","time":"01:30","volumn":"260.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.88","rise":"4.81%","time":"01:35","volumn":"224.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.73","rise":"4.77%","time":"01:40","volumn":"157.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"425.21","rise":"4.89%","time":"01:45","volumn":"518.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.95","rise":"4.83%","time":"01:50","volumn":"204.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.42","rise":"4.70%","time":"01:55","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.27","rise":"4.66%","time":"02:00","volumn":"256.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.76","rise":"4.53%","time":"02:05","volumn":"187.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.77","rise":"4.54%","time":"02:10","volumn":"171.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.81","rise":"4.55%","time":"02:15","volumn":"188.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.04","rise":"4.60%","time":"02:20","volumn":"118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.23","rise":"4.65%","time":"02:25","volumn":"131.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.11","rise":"4.62%","time":"02:30","volumn":"138.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.75","rise":"4.53%","time":"02:35","volumn":"99.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.55","rise":"4.48%","time":"02:40","volumn":"125.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.76","rise":"4.53%","time":"02:45","volumn":"320.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.35","rise":"4.43%","time":"02:50","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.11","rise":"4.37%","time":"02:55","volumn":"171.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.39","rise":"4.44%","time":"03:00","volumn":"184.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.74","rise":"4.53%","time":"03:05","volumn":"140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.87","rise":"4.56%","time":"03:10","volumn":"134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.46","rise":"4.46%","time":"03:15","volumn":"299.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.95","rise":"4.58%","time":"03:20","volumn":"171.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.15","rise":"4.63%","time":"03:25","volumn":"134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.01","rise":"4.60%","time":"03:30","volumn":"186.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.13","rise":"4.63%","time":"03:35","volumn":"268.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.91","rise":"4.57%","time":"03:40","volumn":"361.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.17","rise":"4.64%","time":"03:45","volumn":"296.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.38","rise":"4.44%","time":"03:50","volumn":"427.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.11","rise":"4.37%","time":"03:55","volumn":"648.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.00","rise":"4.59%","time":"04:00","volumn":"4296.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"1372.52\u4ebf","maxPrice":"424.48","minPrice":"419.61","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["424.00","415.37","406.75","398.12","389.49"]},"cyrate":{"o":["4.39%","2.26%","0.14%","-1.98%","-4.11%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"406.18","rise":"0","time":"03\/26","volumn":"1.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"415.25","rise":"2.23%","time":"03\/27","volumn":"2.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"417.69","rise":"2.83%","time":"03\/28","volumn":"2.41\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"413.51","rise":"1.80%","time":"04\/01","volumn":"1.86\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"410.15","rise":"0.98%","time":"04\/02","volumn":"1.98\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"414.00","rise":"1.93%","time":"04\/03","volumn":"1.55\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"406.25","rise":"0.02%","time":"04\/04","volumn":"1.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"408.07","rise":"0.47%","time":"04\/05","volumn":"1.69\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"410.54","rise":"1.07%","time":"04\/08","volumn":"1.18\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"410.71","rise":"1.12%","time":"04\/09","volumn":"1.25\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"400.76","rise":"-1.33%","time":"04\/10","volumn":"1.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"397.48","rise":"-2.14%","time":"04\/11","volumn":"2.18\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"389.49","rise":"-4.11%","time":"04\/12","volumn":"2.82\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"400.88","rise":"-1.30%","time":"04\/15","volumn":"6.18\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"396.86","rise":"-2.29%","time":"04\/16","volumn":"3.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"403.91","rise":"-0.56%","time":"04\/17","volumn":"4.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"403.11","rise":"-0.76%","time":"04\/18","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.00","rise":"-0.54%","time":"04\/19","volumn":"2.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"417.35","rise":"2.75%","time":"04\/22","volumn":"4.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"424.00","rise":"4.39%","time":"04\/23","volumn":"2.66\u4e07"}],"points":"20"},"open":"421.01","priceChangeRatio":"-0.25%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9ad8\u76db","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["424.45","423.29","422.12","420.96","419.80"]},"cyrate":{"o":["0.11%","-0.17%","-0.44%","-0.72%","-0.99%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.09","rise":"-0.69%","time":"21:31","volumn":"416.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.14","rise":"-0.67%","time":"21:32","volumn":"496.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.92","rise":"-0.73%","time":"21:33","volumn":"599.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.07","rise":"-0.46%","time":"21:34","volumn":"707.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.64","rise":"-0.32%","time":"21:35","volumn":"771.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.44","rise":"-0.37%","time":"21:36","volumn":"844.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.99","rise":"-0.47%","time":"21:37","volumn":"890.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.20","rise":"-0.43%","time":"21:38","volumn":"941.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.66","rise":"-0.55%","time":"21:39","volumn":"974.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.30","rise":"-0.64%","time":"21:40","volumn":"1010.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.36","rise":"-0.62%","time":"21:41","volumn":"1062.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.92","rise":"-0.73%","time":"21:42","volumn":"1125.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.92","rise":"-0.73%","time":"21:43","volumn":"1166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.49","rise":"-0.59%","time":"21:44","volumn":"1244.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.45","rise":"-0.60%","time":"21:45","volumn":"1281.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.77","rise":"-0.53%","time":"21:46","volumn":"1353.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.94","rise":"-0.49%","time":"21:47","volumn":"1423.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.00","rise":"-0.71%","time":"21:48","volumn":"1484.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.68","rise":"-0.55%","time":"21:49","volumn":"1642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.60","rise":"-0.57%","time":"21:50","volumn":"1685.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.68","rise":"-0.55%","time":"21:51","volumn":"1741.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.32","rise":"-0.40%","time":"21:52","volumn":"1812.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.12","rise":"-0.44%","time":"21:53","volumn":"1864.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.08","rise":"-0.45%","time":"21:54","volumn":"1903.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.68","rise":"-0.31%","time":"21:55","volumn":"1958.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.72","rise":"-0.30%","time":"21:56","volumn":"1983.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.24","rise":"-0.42%","time":"21:57","volumn":"2047.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.49","rise":"-0.36%","time":"21:58","volumn":"2088.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.24","rise":"-0.42%","time":"21:59","volumn":"2120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.65","rise":"-0.32%","time":"22:00","volumn":"2174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.31","rise":"-0.40%","time":"22:01","volumn":"2245.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.39","rise":"-0.38%","time":"22:02","volumn":"2279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.73","rise":"-0.30%","time":"22:03","volumn":"2317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.91","rise":"-0.26%","time":"22:04","volumn":"2377.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.55","rise":"-0.34%","time":"22:05","volumn":"2411.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.74","rise":"-0.30%","time":"22:06","volumn":"2459.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.13","rise":"-0.21%","time":"22:07","volumn":"2529.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.60","rise":"-0.09%","time":"22:08","volumn":"2578.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.83","rise":"-0.04%","time":"22:09","volumn":"2640.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.72","rise":"-0.07%","time":"22:10","volumn":"2692.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.68","rise":"-0.08%","time":"22:11","volumn":"2746.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.27","rise":"-0.17%","time":"22:12","volumn":"2833.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.08","rise":"-0.22%","time":"22:13","volumn":"2911.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.25","rise":"-0.18%","time":"22:14","volumn":"2965.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.97","rise":"-0.24%","time":"22:15","volumn":"3017.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.03","rise":"-0.23%","time":"22:16","volumn":"3081.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.37","rise":"-0.15%","time":"22:17","volumn":"3118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.50","rise":"-0.12%","time":"22:18","volumn":"3136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.00","rise":"0.00%","time":"22:19","volumn":"3207.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.94","rise":"-0.02%","time":"22:20","volumn":"3230.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.69","rise":"-0.07%","time":"22:21","volumn":"3251.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.95","rise":"-0.01%","time":"22:22","volumn":"3280.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.13","rise":"0.03%","time":"22:23","volumn":"3336.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.90","rise":"-0.02%","time":"22:24","volumn":"3358.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.18","rise":"0.04%","time":"22:25","volumn":"3414.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.08","rise":"0.02%","time":"22:26","volumn":"3446.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.11","rise":"0.03%","time":"22:27","volumn":"3472.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.06","rise":"0.01%","time":"22:28","volumn":"3500.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.40","rise":"0.09%","time":"22:29","volumn":"3545.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.45","rise":"0.11%","time":"22:30","volumn":"3579.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.09","rise":"0.02%","time":"22:31","volumn":"3619.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"424.02","rise":"0.00%","time":"22:32","volumn":"3850.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.40","rise":"-0.14%","time":"22:33","volumn":"3882.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.07","rise":"-0.22%","time":"22:34","volumn":"3907.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.50","rise":"-0.35%","time":"22:35","volumn":"3947.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.23","rise":"-0.42%","time":"22:36","volumn":"4002.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.76","rise":"-0.29%","time":"22:37","volumn":"4048.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.89","rise":"-0.26%","time":"22:38","volumn":"4065.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.17","rise":"-0.20%","time":"22:39","volumn":"4088.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.04","rise":"-0.23%","time":"22:40","volumn":"4114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.00","rise":"-0.24%","time":"22:41","volumn":"4133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.00","rise":"-0.24%","time":"22:42","volumn":"4150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.60","rise":"-0.33%","time":"22:43","volumn":"4182.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.18","rise":"-0.19%","time":"22:44","volumn":"4228.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.95","rise":"-0.25%","time":"22:45","volumn":"4285.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.73","rise":"-0.30%","time":"22:46","volumn":"4295.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.76","rise":"-0.29%","time":"22:47","volumn":"4318.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.74","rise":"-0.30%","time":"22:48","volumn":"4352.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.29","rise":"-0.40%","time":"22:49","volumn":"4366.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.26","rise":"-0.41%","time":"22:50","volumn":"4434.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.85","rise":"-0.51%","time":"22:51","volumn":"4453.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.05","rise":"-0.46%","time":"22:52","volumn":"4493.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.23","rise":"-0.42%","time":"22:53","volumn":"4537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.42","rise":"-0.37%","time":"22:54","volumn":"4566.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.71","rise":"-0.30%","time":"22:55","volumn":"4613.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.70","rise":"-0.31%","time":"22:56","volumn":"4627.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"423.06","rise":"-0.22%","time":"22:57","volumn":"4739.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.83","rise":"-0.28%","time":"22:58","volumn":"4753.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.77","rise":"-0.29%","time":"22:59","volumn":"4771.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.71","rise":"-0.30%","time":"23:00","volumn":"4794.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.72","rise":"-0.30%","time":"23:01","volumn":"4824.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.78","rise":"-0.29%","time":"23:02","volumn":"4850.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.41","rise":"-0.37%","time":"23:03","volumn":"4871.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.23","rise":"-0.42%","time":"23:04","volumn":"4892.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"422.04","rise":"-0.46%","time":"23:05","volumn":"4924.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.86","rise":"-0.50%","time":"23:06","volumn":"4939.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.77","rise":"-0.53%","time":"23:07","volumn":"4969.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.53","rise":"-0.58%","time":"23:08","volumn":"4998.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.66","rise":"-0.55%","time":"23:09","volumn":"5036.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.66","rise":"-0.55%","time":"23:10","volumn":"5052.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.64","rise":"-0.56%","time":"23:11","volumn":"5186.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.53","rise":"-0.58%","time":"23:12","volumn":"5208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.53","rise":"-0.58%","time":"23:13","volumn":"5242.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.41","rise":"-0.61%","time":"23:14","volumn":"5267.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.55","rise":"-0.58%","time":"23:15","volumn":"5283.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.63","rise":"-0.56%","time":"23:16","volumn":"5317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.66","rise":"-0.55%","time":"23:17","volumn":"5335.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.81","rise":"-0.52%","time":"23:18","volumn":"5360.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.49","rise":"-0.59%","time":"23:19","volumn":"5378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.51","rise":"-0.59%","time":"23:20","volumn":"5405.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.69","rise":"-0.55%","time":"23:21","volumn":"5421.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.22","rise":"-0.66%","time":"23:22","volumn":"5463.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.37","rise":"-0.62%","time":"23:23","volumn":"5488.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.30","rise":"-0.64%","time":"23:24","volumn":"5521.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.73","rise":"-0.77%","time":"23:25","volumn":"5572.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.88","rise":"-0.74%","time":"23:26","volumn":"5581.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.81","rise":"-0.75%","time":"23:27","volumn":"5624.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.17","rise":"-0.67%","time":"23:28","volumn":"5659.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.01","rise":"-0.71%","time":"23:29","volumn":"5677.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.28","rise":"-0.64%","time":"23:30","volumn":"5700.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.27","rise":"-0.64%","time":"23:31","volumn":"5730.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.27","rise":"-0.64%","time":"23:32","volumn":"5737.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.46","rise":"-0.60%","time":"23:33","volumn":"5769.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.46","rise":"-0.60%","time":"23:34","volumn":"5807.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.61","rise":"-0.56%","time":"23:35","volumn":"5838.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.44","rise":"-0.60%","time":"23:36","volumn":"5867.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.40","rise":"-0.61%","time":"23:37","volumn":"5889.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.57","rise":"-0.57%","time":"23:38","volumn":"5904.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.30","rise":"-0.64%","time":"23:39","volumn":"5920.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.06","rise":"-0.69%","time":"23:40","volumn":"5952.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.93","rise":"-0.72%","time":"23:41","volumn":"5983.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.76","rise":"-0.76%","time":"23:42","volumn":"6019.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.55","rise":"-0.81%","time":"23:43","volumn":"6064.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.22","rise":"-0.89%","time":"23:44","volumn":"6117.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"419.80","rise":"-0.99%","time":"23:45","volumn":"6265.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"419.80","rise":"-0.99%","time":"23:46","volumn":"6306.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.39","rise":"-0.85%","time":"23:47","volumn":"6335.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.25","rise":"-0.88%","time":"23:48","volumn":"6366.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.35","rise":"-0.86%","time":"23:49","volumn":"6379.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.33","rise":"-0.87%","time":"23:50","volumn":"6441.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.35","rise":"-0.86%","time":"23:51","volumn":"6502.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.49","rise":"-0.83%","time":"23:52","volumn":"6521.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.28","rise":"-0.88%","time":"23:53","volumn":"6542.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.42","rise":"-0.84%","time":"23:54","volumn":"6562.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.82","rise":"-0.75%","time":"23:55","volumn":"6586.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.86","rise":"-0.74%","time":"23:56","volumn":"6610.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.99","rise":"-0.71%","time":"23:57","volumn":"6771.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"420.87","rise":"-0.74%","time":"23:58","volumn":"6790.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"421.03","rise":"-0.70%","time":"23:59","volumn":"6834.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.86","rise":"-0.74%","time":"00:00","volumn":"6848.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.08","rise":"-0.69%","time":"00:01","volumn":"6863.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.15","rise":"-0.67%","time":"00:02","volumn":"6904.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.92","rise":"-0.73%","time":"00:03","volumn":"6923.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.06","rise":"-0.69%","time":"00:04","volumn":"6936.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.30","rise":"-0.64%","time":"00:05","volumn":"6951.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.68","rise":"-0.78%","time":"00:06","volumn":"6985.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.80","rise":"-0.75%","time":"00:07","volumn":"7020.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.57","rise":"-0.81%","time":"00:08","volumn":"7040.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.38","rise":"-0.85%","time":"00:09","volumn":"7208.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.40","rise":"-0.85%","time":"00:10","volumn":"7247.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.76","rise":"-0.76%","time":"00:11","volumn":"7271.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.56","rise":"-0.81%","time":"00:12","volumn":"7305.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.89","rise":"-0.73%","time":"00:13","volumn":"7339.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.94","rise":"-0.72%","time":"00:14","volumn":"7395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.94","rise":"-0.72%","time":"00:15","volumn":"7408.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.02","rise":"-0.70%","time":"00:16","volumn":"7431.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.02","rise":"-0.70%","time":"00:17","volumn":"7446.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.06","rise":"-0.69%","time":"00:18","volumn":"7464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.96","rise":"-0.72%","time":"00:19","volumn":"7484.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.15","rise":"-0.67%","time":"00:20","volumn":"7498.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.21","rise":"-0.66%","time":"00:21","volumn":"7511.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.17","rise":"-0.67%","time":"00:22","volumn":"7521.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.28","rise":"-0.64%","time":"00:23","volumn":"7660.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.08","rise":"-0.69%","time":"00:24","volumn":"7678.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.00","rise":"-0.71%","time":"00:25","volumn":"7704.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.08","rise":"-0.69%","time":"00:26","volumn":"7771.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.09","rise":"-0.69%","time":"00:27","volumn":"7796.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.15","rise":"-0.67%","time":"00:28","volumn":"7807.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.20","rise":"-0.66%","time":"00:29","volumn":"7820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.33","rise":"-0.63%","time":"00:30","volumn":"7836.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.02","rise":"-0.70%","time":"00:31","volumn":"7863.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.02","rise":"-0.70%","time":"00:32","volumn":"7877.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.21","rise":"-0.66%","time":"00:33","volumn":"7898.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.25","rise":"-0.65%","time":"00:34","volumn":"7917.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.25","rise":"-0.65%","time":"00:35","volumn":"7923.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.20","rise":"-0.66%","time":"00:36","volumn":"7936.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.25","rise":"-0.65%","time":"00:37","volumn":"7961.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.32","rise":"-0.63%","time":"00:38","volumn":"7976.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.45","rise":"-0.60%","time":"00:39","volumn":"7989.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.36","rise":"-0.62%","time":"00:40","volumn":"8025.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.30","rise":"-0.64%","time":"00:41","volumn":"8040.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.37","rise":"-0.62%","time":"00:42","volumn":"8049.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.34","rise":"-0.63%","time":"00:43","volumn":"8057.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.25","rise":"-0.65%","time":"00:44","volumn":"8074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.26","rise":"-0.65%","time":"00:45","volumn":"8089.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.10","rise":"-0.68%","time":"00:46","volumn":"8104.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"420.94","rise":"-0.72%","time":"00:47","volumn":"8113.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.11","rise":"-0.68%","time":"00:48","volumn":"8134.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.26","rise":"-0.65%","time":"00:49","volumn":"8163.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.43","rise":"-0.61%","time":"00:50","volumn":"8190.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.40","rise":"-0.61%","time":"00:51","volumn":"8201.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.30","rise":"-0.64%","time":"00:52","volumn":"8220.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.43","rise":"-0.61%","time":"00:53","volumn":"8233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.62","rise":"-0.56%","time":"00:54","volumn":"8262.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.60","rise":"-0.57%","time":"00:55","volumn":"8286.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.72","rise":"-0.54%","time":"00:56","volumn":"8342.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.88","rise":"-0.50%","time":"00:57","volumn":"8362.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.95","rise":"-0.48%","time":"00:58","volumn":"8384.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.97","rise":"-0.48%","time":"00:59","volumn":"8403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.10","rise":"-0.45%","time":"01:00","volumn":"8420.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.85","rise":"-0.51%","time":"01:01","volumn":"8449.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.05","rise":"-0.46%","time":"01:02","volumn":"8474.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.60","rise":"-0.57%","time":"01:03","volumn":"8491.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.87","rise":"-0.50%","time":"01:04","volumn":"8519.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.71","rise":"-0.54%","time":"01:05","volumn":"8532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.72","rise":"-0.54%","time":"01:06","volumn":"8559.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.70","rise":"-0.54%","time":"01:07","volumn":"8565.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.83","rise":"-0.51%","time":"01:08","volumn":"8592.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.44","rise":"-0.60%","time":"01:09","volumn":"8613.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.56","rise":"-0.58%","time":"01:10","volumn":"8639.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.80","rise":"-0.52%","time":"01:11","volumn":"8654.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.56","rise":"-0.58%","time":"01:12","volumn":"8666.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.69","rise":"-0.54%","time":"01:13","volumn":"8676.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.58","rise":"-0.57%","time":"01:14","volumn":"8704.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.47","rise":"-0.60%","time":"01:15","volumn":"8715.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.42","rise":"-0.61%","time":"01:16","volumn":"8741.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.67","rise":"-0.55%","time":"01:17","volumn":"8764.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.42","rise":"-0.61%","time":"01:18","volumn":"8831.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.73","rise":"-0.54%","time":"01:19","volumn":"8838.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.70","rise":"-0.54%","time":"01:20","volumn":"8856.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.66","rise":"-0.55%","time":"01:21","volumn":"8877.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.66","rise":"-0.55%","time":"01:22","volumn":"8882.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.93","rise":"-0.49%","time":"01:23","volumn":"8897.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.93","rise":"-0.49%","time":"01:24","volumn":"8905.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.07","rise":"-0.46%","time":"01:25","volumn":"8927.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.28","rise":"-0.41%","time":"01:26","volumn":"8962.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.33","rise":"-0.39%","time":"01:27","volumn":"8989.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.52","rise":"-0.35%","time":"01:28","volumn":"8997.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.49","rise":"-0.36%","time":"01:29","volumn":"9016.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.46","rise":"-0.36%","time":"01:30","volumn":"9025.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.54","rise":"-0.34%","time":"01:31","volumn":"9045.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.54","rise":"-0.34%","time":"01:32","volumn":"9065.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.74","rise":"-0.30%","time":"01:33","volumn":"9098.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.58","rise":"-0.33%","time":"01:34","volumn":"9126.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.69","rise":"-0.31%","time":"01:35","volumn":"9204.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.68","rise":"-0.31%","time":"01:36","volumn":"9223.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.61","rise":"-0.33%","time":"01:37","volumn":"9240.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.79","rise":"-0.29%","time":"01:38","volumn":"9296.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.12","rise":"-0.21%","time":"01:39","volumn":"9337.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.84","rise":"-0.27%","time":"01:40","volumn":"9368.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.05","rise":"-0.22%","time":"01:41","volumn":"9395.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.97","rise":"-0.24%","time":"01:42","volumn":"9402.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.85","rise":"-0.27%","time":"01:43","volumn":"9410.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.91","rise":"-0.26%","time":"01:44","volumn":"9421.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.09","rise":"-0.21%","time":"01:45","volumn":"9456.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.17","rise":"-0.20%","time":"01:46","volumn":"9483.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.12","rise":"-0.21%","time":"01:47","volumn":"9492.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.27","rise":"-0.17%","time":"01:48","volumn":"9535.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.46","rise":"-0.13%","time":"01:49","volumn":"9545.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.18","rise":"-0.19%","time":"01:50","volumn":"9576.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.15","rise":"-0.20%","time":"01:51","volumn":"9594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.32","rise":"-0.16%","time":"01:52","volumn":"9614.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.41","rise":"-0.14%","time":"01:53","volumn":"9639.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.36","rise":"-0.15%","time":"01:54","volumn":"9651.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.18","rise":"-0.19%","time":"01:55","volumn":"9673.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.39","rise":"-0.14%","time":"01:56","volumn":"9691.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.54","rise":"-0.11%","time":"01:57","volumn":"9712.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.54","rise":"-0.11%","time":"01:58","volumn":"9734.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.51","rise":"-0.12%","time":"01:59","volumn":"9764.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.54","rise":"-0.11%","time":"02:00","volumn":"9787.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.52","rise":"-0.11%","time":"02:01","volumn":"9807.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.52","rise":"-0.11%","time":"02:02","volumn":"9822.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.56","rise":"-0.10%","time":"02:03","volumn":"9840.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.52","rise":"-0.11%","time":"02:04","volumn":"9862.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.59","rise":"-0.10%","time":"02:05","volumn":"9906.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.20","rise":"-0.19%","time":"02:06","volumn":"9959.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.28","rise":"-0.17%","time":"02:07","volumn":"9970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.86","rise":"-0.27%","time":"02:08","volumn":"9994.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.94","rise":"-0.25%","time":"02:09","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.08","rise":"-0.22%","time":"02:10","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.08","rise":"-0.22%","time":"02:11","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.21","rise":"-0.19%","time":"02:12","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.10","rise":"-0.21%","time":"02:13","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.91","rise":"-0.26%","time":"02:14","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.59","rise":"-0.33%","time":"02:15","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.44","rise":"-0.37%","time":"02:16","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.56","rise":"-0.34%","time":"02:17","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.36","rise":"-0.39%","time":"02:18","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.45","rise":"-0.37%","time":"02:19","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.45","rise":"-0.37%","time":"02:20","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.55","rise":"-0.34%","time":"02:21","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.61","rise":"-0.33%","time":"02:22","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.40","rise":"-0.38%","time":"02:23","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.53","rise":"-0.35%","time":"02:24","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.46","rise":"-0.36%","time":"02:25","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.56","rise":"-0.34%","time":"02:26","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.58","rise":"-0.33%","time":"02:27","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.66","rise":"-0.32%","time":"02:28","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.55","rise":"-0.34%","time":"02:29","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.52","rise":"-0.35%","time":"02:30","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.52","rise":"-0.35%","time":"02:31","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.48","rise":"-0.36%","time":"02:32","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.38","rise":"-0.38%","time":"02:33","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.27","rise":"-0.41%","time":"02:34","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"421.95","rise":"-0.48%","time":"02:35","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.32","rise":"-0.40%","time":"02:36","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.39","rise":"-0.38%","time":"02:37","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.64","rise":"-0.32%","time":"02:38","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.64","rise":"-0.32%","time":"02:39","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.57","rise":"-0.34%","time":"02:40","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.74","rise":"-0.30%","time":"02:41","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.61","rise":"-0.33%","time":"02:42","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.80","rise":"-0.28%","time":"02:43","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.54","rise":"-0.34%","time":"02:44","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.68","rise":"-0.31%","time":"02:45","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.77","rise":"-0.29%","time":"02:46","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.72","rise":"-0.30%","time":"02:47","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.54","rise":"-0.34%","time":"02:48","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.70","rise":"-0.31%","time":"02:49","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.48","rise":"-0.36%","time":"02:50","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.27","rise":"-0.41%","time":"02:51","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.49","rise":"-0.36%","time":"02:52","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.39","rise":"-0.38%","time":"02:53","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.39","rise":"-0.38%","time":"02:54","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.41","rise":"-0.37%","time":"02:55","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.65","rise":"-0.32%","time":"02:56","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.57","rise":"-0.34%","time":"02:57","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.69","rise":"-0.31%","time":"02:58","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.69","rise":"-0.31%","time":"02:59","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.73","rise":"-0.30%","time":"03:00","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.36","rise":"-0.39%","time":"03:01","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.20","rise":"-0.42%","time":"03:02","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.37","rise":"-0.38%","time":"03:03","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.24","rise":"-0.42%","time":"03:04","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.17","rise":"-0.43%","time":"03:05","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.17","rise":"-0.43%","time":"03:06","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.29","rise":"-0.40%","time":"03:07","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.37","rise":"-0.38%","time":"03:08","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.89","rise":"-0.26%","time":"03:09","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.92","rise":"-0.25%","time":"03:10","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.72","rise":"-0.30%","time":"03:11","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.69","rise":"-0.31%","time":"03:12","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.63","rise":"-0.32%","time":"03:13","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.63","rise":"-0.32%","time":"03:14","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.63","rise":"-0.32%","time":"03:15","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.81","rise":"-0.28%","time":"03:16","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.56","rise":"-0.34%","time":"03:17","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.56","rise":"-0.34%","time":"03:18","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.50","rise":"-0.35%","time":"03:19","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.55","rise":"-0.34%","time":"03:20","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.64","rise":"-0.32%","time":"03:21","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.58","rise":"-0.33%","time":"03:22","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.56","rise":"-0.34%","time":"03:23","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.05","rise":"-0.22%","time":"03:24","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.01","rise":"-0.23%","time":"03:25","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.05","rise":"-0.22%","time":"03:26","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.14","rise":"-0.20%","time":"03:27","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.96","rise":"-0.25%","time":"03:28","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.71","rise":"-0.30%","time":"03:29","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.64","rise":"-0.32%","time":"03:30","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.39","rise":"-0.38%","time":"03:31","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.52","rise":"-0.35%","time":"03:32","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.55","rise":"-0.34%","time":"03:33","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.52","rise":"-0.35%","time":"03:34","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.48","rise":"-0.36%","time":"03:35","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.46","rise":"-0.36%","time":"03:36","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.38","rise":"-0.38%","time":"03:37","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.15","rise":"-0.44%","time":"03:38","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.07","rise":"-0.46%","time":"03:39","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.18","rise":"-0.43%","time":"03:40","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.15","rise":"-0.44%","time":"03:41","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.36","rise":"-0.39%","time":"03:42","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.45","rise":"-0.37%","time":"03:43","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.27","rise":"-0.41%","time":"03:44","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.21","rise":"-0.42%","time":"03:45","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.14","rise":"-0.44%","time":"03:46","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.42","rise":"-0.37%","time":"03:47","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.57","rise":"-0.34%","time":"03:48","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.59","rise":"-0.33%","time":"03:49","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.60","rise":"-0.33%","time":"03:50","volumn":"1.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.63","rise":"-0.32%","time":"03:51","volumn":"1.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.02","rise":"-0.23%","time":"03:52","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.23","rise":"-0.18%","time":"03:53","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.19","rise":"-0.19%","time":"03:54","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.36","rise":"-0.15%","time":"03:55","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.33","rise":"-0.16%","time":"03:56","volumn":"1.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.05","rise":"-0.22%","time":"03:57","volumn":"1.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.13","rise":"-0.21%","time":"03:58","volumn":"1.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"423.05","rise":"-0.22%","time":"03:59","volumn":"1.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"422.93","rise":"-0.25%","time":"04:00","volumn":"1.55\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ad8\u76db[GS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_GS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/GS.html?from=360search","volume":"155.39\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["424.00","389.10","354.21","319.31","284.41"]},"cyrate":{"o":["35.98%","24.79%","13.60%","2.41%","-8.78%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"311.80","rise":"0","time":"05\/10","volumn":"1.75\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"309.97","rise":"-0.59%","time":"05\/11","volumn":"1.52\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"308.75","rise":"-0.98%","time":"05\/12","volumn":"1.10\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"311.32","rise":"-0.15%","time":"05\/15","volumn":"1.18\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"310.06","rise":"-0.56%","time":"05\/16","volumn":"1.62\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"319.43","rise":"2.45%","time":"05\/17","volumn":"2.10\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"318.83","rise":"2.25%","time":"05\/18","volumn":"1.64\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"315.40","rise":"1.15%","time":"05\/19","volumn":"1.55\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"314.17","rise":"0.76%","time":"05\/22","volumn":"1.50\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"312.82","rise":"0.33%","time":"05\/23","volumn":"1.55\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"309.06","rise":"-0.88%","time":"05\/24","volumn":"1.44\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"313.13","rise":"0.43%","time":"05\/25","volumn":"1.62\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"321.26","rise":"3.03%","time":"05\/26","volumn":"2.72\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"320.08","rise":"2.66%","time":"05\/30","volumn":"2.00\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"315.65","rise":"1.23%","time":"05\/31","volumn":"2.94\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"308.15","rise":"-1.17%","time":"06\/01","volumn":"3.34\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"315.40","rise":"1.15%","time":"06\/02","volumn":"3.99\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"313.56","rise":"0.56%","time":"06\/05","volumn":"1.49\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"318.55","rise":"2.16%","time":"06\/06","volumn":"1.49\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"327.50","rise":"5.04%","time":"06\/07","volumn":"3.38\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"327.22","rise":"4.95%","time":"06\/08","volumn":"2.01\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"327.77","rise":"5.12%","time":"06\/09","volumn":"1.70\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"331.24","rise":"6.23%","time":"06\/12","volumn":"2.29\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"334.25","rise":"7.20%","time":"06\/13","volumn":"1.77\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"330.17","rise":"5.89%","time":"06\/14","volumn":"1.82\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"331.49","rise":"6.31%","time":"06\/15","volumn":"3.32\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"330.06","rise":"5.86%","time":"06\/16","volumn":"4.54\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"322.47","rise":"3.42%","time":"06\/20","volumn":"3.21\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"316.82","rise":"1.61%","time":"06\/21","volumn":"2.16\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"311.33","rise":"-0.15%","time":"06\/22","volumn":"2.41\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"306.46","rise":"-1.71%","time":"06\/23","volumn":"2.61\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"304.11","rise":"-2.47%","time":"06\/26","volumn":"2.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"305.20","rise":"-2.12%","time":"06\/27","volumn":"2.16\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"305.41","rise":"-2.05%","time":"06\/28","volumn":"2.41\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"314.84","rise":"0.97%","time":"06\/29","volumn":"3.55\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"314.29","rise":"0.80%","time":"06\/30","volumn":"2.36\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"318.36","rise":"2.10%","time":"07\/03","volumn":"1.11\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"311.80","rise":"0.00%","time":"07\/05","volumn":"2.56\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"304.75","rise":"-2.26%","time":"07\/06","volumn":"2.90\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"306.92","rise":"-1.57%","time":"07\/07","volumn":"2.90\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"308.22","rise":"-1.15%","time":"07\/10","volumn":"1.78\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"312.63","rise":"0.27%","time":"07\/11","volumn":"2.04\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"318.15","rise":"2.04%","time":"07\/12","volumn":"2.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"320.43","rise":"2.77%","time":"07\/13","volumn":"2.79\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"317.94","rise":"1.97%","time":"07\/14","volumn":"1.81\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"318.95","rise":"2.29%","time":"07\/17","volumn":"1.78\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"329.02","rise":"5.52%","time":"07\/18","volumn":"3.89\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"332.30","rise":"6.57%","time":"07\/19","volumn":"6.04\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"342.61","rise":"9.88%","time":"07\/20","volumn":"3.91\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"343.71","rise":"10.23%","time":"07\/21","volumn":"3.22\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"350.68","rise":"12.47%","time":"07\/24","volumn":"3.52\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"346.45","rise":"11.11%","time":"07\/25","volumn":"2.89\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"349.31","rise":"12.03%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"346.26","rise":"11.05%","time":"07\/27","volumn":"2.01\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"344.98","rise":"10.64%","time":"07\/28","volumn":"1.83\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"347.62","rise":"11.49%","time":"07\/31","volumn":"1.39\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"349.47","rise":"12.08%","time":"08\/01","volumn":"2.02\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"342.85","rise":"9.96%","time":"08\/02","volumn":"2.11\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"344.91","rise":"10.62%","time":"08\/03","volumn":"1.84\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"344.97","rise":"10.64%","time":"08\/04","volumn":"1.72\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"347.31","rise":"11.39%","time":"08\/07","volumn":"1.26\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"340.01","rise":"9.05%","time":"08\/08","volumn":"1.92\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"334.44","rise":"7.26%","time":"08\/09","volumn":"1.33\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"332.15","rise":"6.53%","time":"08\/10","volumn":"1.35\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"332.48","rise":"6.63%","time":"08\/11","volumn":"1.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"329.49","rise":"5.67%","time":"08\/14","volumn":"1.35\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"323.96","rise":"3.90%","time":"08\/15","volumn":"1.66\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"320.86","rise":"2.91%","time":"08\/16","volumn":"3.33\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"319.27","rise":"2.40%","time":"08\/17","volumn":"3.14\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"316.68","rise":"1.57%","time":"08\/18","volumn":"1.73\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"313.81","rise":"0.64%","time":"08\/21","volumn":"1.98\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"310.54","rise":"-0.40%","time":"08\/22","volumn":"1.81\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"314.08","rise":"0.73%","time":"08\/23","volumn":"1.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"311.71","rise":"-0.03%","time":"08\/24","volumn":"1.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"311.90","rise":"0.03%","time":"08\/25","volumn":"1.16\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"317.72","rise":"1.90%","time":"08\/28","volumn":"1.44\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"324.30","rise":"4.01%","time":"08\/29","volumn":"1.83\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"323.08","rise":"3.62%","time":"08\/30","volumn":"1.13\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"322.21","rise":"3.34%","time":"08\/31","volumn":"1.27\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"321.90","rise":"3.24%","time":"09\/01","volumn":"1.20\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"318.25","rise":"2.07%","time":"09\/05","volumn":"1.85\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"315.63","rise":"1.23%","time":"09\/06","volumn":"2.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"316.46","rise":"1.49%","time":"09\/07","volumn":"1.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"320.02","rise":"2.64%","time":"09\/08","volumn":"2.03\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"319.15","rise":"2.36%","time":"09\/11","volumn":"1.28\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"325.40","rise":"4.36%","time":"09\/12","volumn":"2.05\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"329.48","rise":"5.67%","time":"09\/13","volumn":"2.16\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"339.07","rise":"8.75%","time":"09\/14","volumn":"2.82\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"337.04","rise":"8.09%","time":"09\/15","volumn":"3.06\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"337.82","rise":"8.35%","time":"09\/18","volumn":"1.36\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"336.39","rise":"7.89%","time":"09\/19","volumn":"1.66\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"331.20","rise":"6.22%","time":"09\/20","volumn":"1.22\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"324.74","rise":"4.15%","time":"09\/21","volumn":"1.69\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"322.39","rise":"3.40%","time":"09\/22","volumn":"1.67\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"323.34","rise":"3.70%","time":"09\/25","volumn":"8333.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"318.32","rise":"2.09%","time":"09\/26","volumn":"1.48\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"316.45","rise":"1.49%","time":"09\/27","volumn":"1.49\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"319.70","rise":"2.53%","time":"09\/28","volumn":"1.39\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"318.07","rise":"2.01%","time":"09\/29","volumn":"1.40\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"313.00","rise":"0.38%","time":"10\/02","volumn":"1.30\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"300.62","rise":"-3.59%","time":"10\/03","volumn":"3.11\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"303.10","rise":"-2.79%","time":"10\/04","volumn":"1.87\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"305.00","rise":"-2.18%","time":"10\/05","volumn":"1.58\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"306.98","rise":"-1.55%","time":"10\/06","volumn":"1.60\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"307.11","rise":"-1.50%","time":"10\/09","volumn":"1.09\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"309.27","rise":"-0.81%","time":"10\/10","volumn":"1.19\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"307.52","rise":"-1.37%","time":"10\/11","volumn":"1.67\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"304.35","rise":"-2.39%","time":"10\/12","volumn":"1.73\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"303.80","rise":"-2.57%","time":"10\/13","volumn":"1.79\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"308.89","rise":"-0.93%","time":"10\/16","volumn":"2.27\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"303.86","rise":"-2.55%","time":"10\/17","volumn":"4.12\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"296.46","rise":"-4.92%","time":"10\/18","volumn":"3.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"293.69","rise":"-5.81%","time":"10\/19","volumn":"3.21\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"294.55","rise":"-5.53%","time":"10\/20","volumn":"2.33\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"293.72","rise":"-5.80%","time":"10\/23","volumn":"2.96\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"293.68","rise":"-5.81%","time":"10\/24","volumn":"1.70\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"291.26","rise":"-6.59%","time":"10\/25","volumn":"1.81\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"291.49","rise":"-6.51%","time":"10\/26","volumn":"2.01\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"284.41","rise":"-8.78%","time":"10\/27","volumn":"2.60\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"295.33","rise":"-5.28%","time":"10\/30","volumn":"3.06\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"298.11","rise":"-4.39%","time":"10\/31","volumn":"2.61\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"301.66","rise":"-3.25%","time":"11\/01","volumn":"2.35\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"308.26","rise":"-1.14%","time":"11\/02","volumn":"2.60\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"322.12","rise":"3.31%","time":"11\/03","volumn":"3.74\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"318.41","rise":"2.12%","time":"11\/06","volumn":"2.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"318.45","rise":"2.13%","time":"11\/07","volumn":"1.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"319.06","rise":"2.33%","time":"11\/08","volumn":"1.48\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"315.28","rise":"1.12%","time":"11\/09","volumn":"1.79\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"320.01","rise":"2.63%","time":"11\/10","volumn":"1.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"321.41","rise":"3.08%","time":"11\/13","volumn":"1.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"333.22","rise":"6.87%","time":"11\/14","volumn":"3.59\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"332.10","rise":"6.51%","time":"11\/15","volumn":"2.53\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"331.17","rise":"6.21%","time":"11\/16","volumn":"1.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"333.69","rise":"7.02%","time":"11\/17","volumn":"1.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"333.95","rise":"7.10%","time":"11\/20","volumn":"3.15\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"329.47","rise":"5.67%","time":"11\/21","volumn":"1.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"333.14","rise":"6.84%","time":"11\/22","volumn":"1.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"333.56","rise":"6.98%","time":"11\/24","volumn":"4575.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"332.21","rise":"6.55%","time":"11\/27","volumn":"1.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"332.15","rise":"6.53%","time":"11\/28","volumn":"1.41\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"337.51","rise":"8.25%","time":"11\/29","volumn":"2.04\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"338.79","rise":"8.66%","time":"11\/30","volumn":"1.90\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"345.68","rise":"10.87%","time":"12\/01","volumn":"3.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"346.64","rise":"11.17%","time":"12\/04","volumn":"2.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"339.00","rise":"8.72%","time":"12\/05","volumn":"2.40\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"339.22","rise":"8.79%","time":"12\/06","volumn":"1.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"341.87","rise":"9.64%","time":"12\/07","volumn":"2.16\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"348.08","rise":"11.64%","time":"12\/08","volumn":"2.24\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"349.01","rise":"11.93%","time":"12\/11","volumn":"1.64\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"349.86","rise":"12.21%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"359.98","rise":"15.45%","time":"12\/13","volumn":"2.87\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"380.72","rise":"22.10%","time":"12\/14","volumn":"5.38\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"377.76","rise":"21.15%","time":"12\/15","volumn":"4.52\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"373.65","rise":"19.84%","time":"12\/18","volumn":"2.74\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"379.70","rise":"21.78%","time":"12\/19","volumn":"2.09\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"374.77","rise":"20.20%","time":"12\/20","volumn":"1.72\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"377.82","rise":"21.17%","time":"12\/21","volumn":"1.30\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"377.90","rise":"21.20%","time":"12\/22","volumn":"1.51\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"378.86","rise":"21.51%","time":"12\/26","volumn":"8372.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"381.73","rise":"22.43%","time":"12\/27","volumn":"1.36\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"383.66","rise":"23.05%","time":"12\/28","volumn":"1.02\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"383.02","rise":"22.84%","time":"12\/29","volumn":"8812.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"385.55","rise":"23.65%","time":"01\/02","volumn":"2.26\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"379.04","rise":"21.57%","time":"01\/03","volumn":"2.25\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"380.20","rise":"21.94%","time":"01\/04","volumn":"1.62\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"383.69","rise":"23.06%","time":"01\/05","volumn":"2.91\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"386.11","rise":"23.83%","time":"01\/08","volumn":"1.90\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"380.99","rise":"22.19%","time":"01\/09","volumn":"1.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"379.21","rise":"21.62%","time":"01\/10","volumn":"1.55\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"377.00","rise":"20.91%","time":"01\/11","volumn":"2.21\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"375.00","rise":"20.27%","time":"01\/12","volumn":"2.22\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"377.70","rise":"21.14%","time":"01\/16","volumn":"3.93\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"374.43","rise":"20.09%","time":"01\/17","volumn":"2.42\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"374.16","rise":"20.00%","time":"01\/18","volumn":"1.77\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"379.45","rise":"21.70%","time":"01\/19","volumn":"2.60\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"383.21","rise":"22.90%","time":"01\/22","volumn":"2.92\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"378.02","rise":"21.24%","time":"01\/23","volumn":"3.31\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"376.65","rise":"20.80%","time":"01\/24","volumn":"2.07\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"379.95","rise":"21.86%","time":"01\/25","volumn":"2.38\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"375.04","rise":"20.28%","time":"01\/26","volumn":"3.46\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"377.81","rise":"21.17%","time":"01\/29","volumn":"1.63\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"384.12","rise":"23.19%","time":"01\/30","volumn":"3.90\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"381.26","rise":"22.28%","time":"01\/31","volumn":"3.42\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"381.10","rise":"22.23%","time":"02\/01","volumn":"2.14\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"385.11","rise":"23.51%","time":"02\/02","volumn":"2.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"380.27","rise":"21.96%","time":"02\/05","volumn":"2.23\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"382.24","rise":"22.59%","time":"02\/06","volumn":"1.49\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"383.91","rise":"23.13%","time":"02\/07","volumn":"1.96\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"382.29","rise":"22.61%","time":"02\/08","volumn":"1.91\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"381.51","rise":"22.36%","time":"02\/09","volumn":"2.03\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"389.89","rise":"25.04%","time":"02\/12","volumn":"2.80\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"376.00","rise":"20.59%","time":"02\/13","volumn":"3.03\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"375.29","rise":"20.36%","time":"02\/14","volumn":"2.04\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"382.67","rise":"22.73%","time":"02\/15","volumn":"2.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"381.69","rise":"22.42%","time":"02\/16","volumn":"2.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"381.77","rise":"22.44%","time":"02\/20","volumn":"2.36\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"385.52","rise":"23.64%","time":"02\/21","volumn":"1.76\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"387.72","rise":"24.35%","time":"02\/22","volumn":"2.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"388.30","rise":"24.53%","time":"02\/23","volumn":"2.25\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"387.47","rise":"24.27%","time":"02\/26","volumn":"1.80\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"388.06","rise":"24.46%","time":"02\/27","volumn":"1.72\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"393.18","rise":"26.10%","time":"02\/28","volumn":"2.57\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"389.05","rise":"24.78%","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"388.10","rise":"24.47%","time":"03\/01","volumn":"1.70\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"392.25","rise":"25.80%","time":"03\/04","volumn":"1.96\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"390.91","rise":"25.37%","time":"03\/05","volumn":"2.70\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"389.57","rise":"24.94%","time":"03\/06","volumn":"2.69\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"388.43","rise":"24.58%","time":"03\/07","volumn":"2.03\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"386.99","rise":"24.11%","time":"03\/08","volumn":"1.66\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"386.16","rise":"23.85%","time":"03\/11","volumn":"1.65\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"388.18","rise":"24.50%","time":"03\/12","volumn":"1.70\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"392.31","rise":"25.82%","time":"03\/13","volumn":"2.37\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"388.61","rise":"24.63%","time":"03\/14","volumn":"3.03\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"387.21","rise":"24.19%","time":"03\/15","volumn":"3.76\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"384.37","rise":"23.27%","time":"03\/18","volumn":"2.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"388.66","rise":"24.65%","time":"03\/19","volumn":"1.86\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"396.47","rise":"27.16%","time":"03\/20","volumn":"2.16\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"413.71","rise":"32.68%","time":"03\/21","volumn":"4.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"406.82","rise":"30.47%","time":"03\/22","volumn":"2.19\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"404.94","rise":"29.87%","time":"03\/25","volumn":"1.68\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"406.18","rise":"30.27%","time":"03\/26","volumn":"1.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"415.25","rise":"33.18%","time":"03\/27","volumn":"2.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"417.69","rise":"33.96%","time":"03\/28","volumn":"2.41\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"413.51","rise":"32.62%","time":"04\/01","volumn":"1.86\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"410.15","rise":"31.54%","time":"04\/02","volumn":"1.98\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"414.00","rise":"32.78%","time":"04\/03","volumn":"1.55\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"406.25","rise":"30.29%","time":"04\/04","volumn":"1.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"408.07","rise":"30.88%","time":"04\/05","volumn":"1.69\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"410.54","rise":"31.67%","time":"04\/08","volumn":"1.18\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"410.71","rise":"31.72%","time":"04\/09","volumn":"1.25\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"400.76","rise":"28.53%","time":"04\/10","volumn":"1.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"397.48","rise":"27.48%","time":"04\/11","volumn":"2.18\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"389.49","rise":"24.92%","time":"04\/12","volumn":"2.82\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"400.88","rise":"28.57%","time":"04\/15","volumn":"6.18\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"396.86","rise":"27.28%","time":"04\/16","volumn":"3.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"403.91","rise":"29.54%","time":"04\/17","volumn":"4.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"403.11","rise":"29.28%","time":"04\/18","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"404.00","rise":"29.57%","time":"04\/19","volumn":"2.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"417.35","rise":"33.85%","time":"04\/22","volumn":"4.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"424.00","rise":"35.98%","time":"04\/23","volumn":"2.66\u4e07"}],"points":"240"}}