360搜索

{"amount":"3483.60\u4e07","changeAmount":"0.72","close":"108.68","currentPrice":"109.40","currenttime":"2024-05-18 04:01:00","e":{"@attributes":{"datetime":"2024-05-18 04:01:00","e1":"109.40","e2":"0.72","e3":"(0.66%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["109.85","108.89","107.92","106.96","106.00"]},"cyrate":{"o":["3.35%","2.45%","1.54%","0.64%","-0.27%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.28","rise":"0","time":"02:35","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.33","rise":"0.04%","time":"02:40","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.33","rise":"0.05%","time":"02:45","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.38","rise":"0.09%","time":"02:50","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.03","rise":"-0.24%","time":"02:55","volumn":"188.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.16","rise":"-0.12%","time":"03:00","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.00","rise":"-0.27%","time":"03:05","volumn":"58.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.03","rise":"-0.24%","time":"03:10","volumn":"20.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.13","rise":"-0.15%","time":"03:15","volumn":"39.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.17","rise":"-0.11%","time":"03:20","volumn":"59.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.08","rise":"-0.19%","time":"03:25","volumn":"52.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.24","rise":"-0.04%","time":"03:30","volumn":"135.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.19","rise":"-0.09%","time":"03:35","volumn":"50.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.07","rise":"-0.20%","time":"03:40","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.14","rise":"-0.14%","time":"03:45","volumn":"54.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.29","rise":"0.00%","time":"03:50","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.14","rise":"-0.14%","time":"03:55","volumn":"231.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.39","rise":"0.10%","time":"04:00","volumn":"809.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.95","rise":"0.63%","time":"21:35","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.16","rise":"0.82%","time":"21:40","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.68","rise":"0.37%","time":"21:45","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.70","rise":"0.39%","time":"21:50","volumn":"15.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.72","rise":"0.41%","time":"21:55","volumn":"7.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.86","rise":"0.54%","time":"22:00","volumn":"68.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.02","rise":"0.69%","time":"22:05","volumn":"117.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.71","rise":"0.40%","time":"22:10","volumn":"239.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.76","rise":"0.45%","time":"22:15","volumn":"89.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.80","rise":"0.48%","time":"22:20","volumn":"81.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.56","rise":"0.26%","time":"22:25","volumn":"77.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.34","rise":"0.05%","time":"22:30","volumn":"84.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.78","rise":"0.47%","time":"22:35","volumn":"1340.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.69","rise":"0.38%","time":"22:40","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.94","rise":"0.62%","time":"22:45","volumn":"13.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.90","rise":"0.58%","time":"22:50","volumn":"95.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.82","rise":"0.50%","time":"22:55","volumn":"13.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.92","rise":"0.59%","time":"23:00","volumn":"98.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.67","rise":"1.31%","time":"23:05","volumn":"491.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.67","rise":"1.31%","time":"23:10","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.47","rise":"1.12%","time":"23:15","volumn":"43.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.54","rise":"1.18%","time":"23:20","volumn":"33.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.78","rise":"1.41%","time":"23:25","volumn":"48.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.86","rise":"1.49%","time":"23:30","volumn":"57.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.83","rise":"1.45%","time":"23:35","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.45","rise":"1.10%","time":"23:40","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.48","rise":"1.13%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.48","rise":"1.12%","time":"23:50","volumn":"22.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"107.55","rise":"1.19%","time":"23:55","volumn":"113.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.38","rise":"1.03%","time":"00:00","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.22","rise":"0.88%","time":"00:05","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.17","rise":"0.83%","time":"00:10","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.09","rise":"0.76%","time":"00:15","volumn":"26.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.12","rise":"0.79%","time":"00:20","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.04","rise":"0.71%","time":"00:25","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.89","rise":"0.57%","time":"00:30","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.97","rise":"0.65%","time":"00:35","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.00","rise":"0.67%","time":"00:40","volumn":"46.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.10","rise":"0.77%","time":"00:45","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.96","rise":"0.64%","time":"00:50","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.89","rise":"0.57%","time":"00:55","volumn":"29.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.84","rise":"0.53%","time":"01:00","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.75","rise":"0.44%","time":"01:05","volumn":"35.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.81","rise":"0.49%","time":"01:10","volumn":"77.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.78","rise":"0.47%","time":"01:15","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.88","rise":"0.56%","time":"01:20","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.89","rise":"0.57%","time":"01:25","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.06","rise":"0.73%","time":"01:30","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.08","rise":"0.75%","time":"01:35","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.24","rise":"0.90%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.94","rise":"0.62%","time":"01:45","volumn":"42.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.03","rise":"0.70%","time":"01:50","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.03","rise":"0.70%","time":"01:55","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.06","rise":"0.73%","time":"02:00","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.05","rise":"0.72%","time":"02:05","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.07","rise":"0.74%","time":"02:10","volumn":"36.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.11","rise":"0.77%","time":"02:15","volumn":"104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.00","rise":"0.67%","time":"02:20","volumn":"61.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.00","rise":"0.67%","time":"02:25","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.00","rise":"0.67%","time":"02:30","volumn":"87.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.06","rise":"0.73%","time":"02:35","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.06","rise":"0.72%","time":"02:40","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.00","rise":"0.67%","time":"02:45","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.03","rise":"0.70%","time":"02:50","volumn":"32.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.03","rise":"0.70%","time":"02:55","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.03","rise":"0.71%","time":"03:00","volumn":"51.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.84","rise":"0.52%","time":"03:05","volumn":"29.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.73","rise":"0.42%","time":"03:10","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.76","rise":"0.45%","time":"03:15","volumn":"41.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.73","rise":"0.42%","time":"03:20","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.77","rise":"0.46%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.76","rise":"0.45%","time":"03:30","volumn":"55.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.71","rise":"0.40%","time":"03:35","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.61","rise":"0.31%","time":"03:40","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.70","rise":"0.39%","time":"03:45","volumn":"100.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.75","rise":"0.44%","time":"03:50","volumn":"62.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.58","rise":"0.28%","time":"03:55","volumn":"242.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"106.32","rise":"0.03%","time":"04:00","volumn":"1176.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.57","rise":"1.21%","time":"21:35","volumn":"45.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"107.90","rise":"1.52%","time":"21:40","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.77","rise":"2.34%","time":"21:45","volumn":"194.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.32","rise":"1.91%","time":"21:50","volumn":"70.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.30","rise":"1.89%","time":"21:55","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.28","rise":"1.88%","time":"22:00","volumn":"100.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.36","rise":"1.95%","time":"22:05","volumn":"82.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.55","rise":"2.13%","time":"22:10","volumn":"92.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.61","rise":"2.19%","time":"22:15","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.75","rise":"2.32%","time":"22:20","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.85","rise":"2.41%","time":"22:25","volumn":"148.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.75","rise":"2.32%","time":"22:30","volumn":"111.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.57","rise":"2.15%","time":"22:35","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.80","rise":"2.37%","time":"22:40","volumn":"26.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.90","rise":"2.46%","time":"22:45","volumn":"79.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.85","rise":"2.41%","time":"22:50","volumn":"157.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.82","rise":"2.39%","time":"22:55","volumn":"65.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.72","rise":"2.29%","time":"23:00","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.03","rise":"2.58%","time":"23:05","volumn":"51.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.19","rise":"2.74%","time":"23:10","volumn":"195.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.32","rise":"2.86%","time":"23:15","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.75","rise":"3.26%","time":"23:20","volumn":"83.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.60","rise":"3.12%","time":"23:25","volumn":"98.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.52","rise":"3.04%","time":"23:30","volumn":"52.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.32","rise":"2.86%","time":"23:35","volumn":"41.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.48","rise":"3.01%","time":"23:40","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.53","rise":"3.05%","time":"23:45","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.95","rise":"2.51%","time":"23:50","volumn":"96.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.90","rise":"2.46%","time":"23:55","volumn":"92.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.94","rise":"2.49%","time":"00:00","volumn":"45.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.81","rise":"2.38%","time":"00:05","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.81","rise":"2.38%","time":"00:10","volumn":"22.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.88","rise":"2.44%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.86","rise":"2.42%","time":"00:20","volumn":"32.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.89","rise":"2.45%","time":"00:25","volumn":"27.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.88","rise":"2.44%","time":"00:30","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.01","rise":"2.56%","time":"00:35","volumn":"32.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.92","rise":"2.48%","time":"00:40","volumn":"74.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.96","rise":"2.52%","time":"00:45","volumn":"37.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.99","rise":"2.55%","time":"00:50","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.01","rise":"2.56%","time":"00:55","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.22","rise":"2.76%","time":"01:00","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.22","rise":"2.76%","time":"01:05","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.14","rise":"2.69%","time":"01:10","volumn":"35.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.22","rise":"2.77%","time":"01:15","volumn":"65.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.20","rise":"2.74%","time":"01:20","volumn":"7.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.19","rise":"2.73%","time":"01:25","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.12","rise":"2.67%","time":"01:30","volumn":"49.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.28","rise":"2.81%","time":"01:35","volumn":"35.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.25","rise":"2.78%","time":"01:40","volumn":"53.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.25","rise":"2.78%","time":"01:45","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.23","rise":"2.77%","time":"01:50","volumn":"32.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.24","rise":"2.78%","time":"01:55","volumn":"30.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.21","rise":"2.75%","time":"02:00","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.20","rise":"2.74%","time":"02:05","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.31","rise":"2.85%","time":"02:10","volumn":"67.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.36","rise":"2.90%","time":"02:15","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.32","rise":"2.86%","time":"02:20","volumn":"11.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.47","rise":"3.00%","time":"02:25","volumn":"37.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.54","rise":"3.06%","time":"02:30","volumn":"37.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.38","rise":"2.91%","time":"02:35","volumn":"36.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.31","rise":"2.85%","time":"02:40","volumn":"26.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.31","rise":"2.84%","time":"02:45","volumn":"64.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.25","rise":"2.79%","time":"02:50","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.30","rise":"2.84%","time":"02:55","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.38","rise":"2.91%","time":"03:00","volumn":"62.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.30","rise":"2.84%","time":"03:05","volumn":"37.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.95","rise":"2.51%","time":"03:10","volumn":"68.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.06","rise":"2.61%","time":"03:15","volumn":"59.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.19","rise":"2.73%","time":"03:20","volumn":"40.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.01","rise":"2.56%","time":"03:25","volumn":"83.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.08","rise":"2.63%","time":"03:30","volumn":"69.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.12","rise":"2.67%","time":"03:35","volumn":"110.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.17","rise":"2.71%","time":"03:40","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.04","rise":"2.59%","time":"03:45","volumn":"62.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.05","rise":"2.60%","time":"03:50","volumn":"218.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.86","rise":"2.42%","time":"03:55","volumn":"283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.87","rise":"2.43%","time":"04:00","volumn":"1307.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.55","rise":"2.13%","time":"21:35","volumn":"967.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.52","rise":"2.10%","time":"21:40","volumn":"43.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.63","rise":"2.21%","time":"21:45","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.55","rise":"2.13%","time":"21:50","volumn":"39.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.63","rise":"2.21%","time":"21:55","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.64","rise":"2.22%","time":"22:00","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.89","rise":"2.45%","time":"22:05","volumn":"48.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.71","rise":"2.28%","time":"22:10","volumn":"91.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.89","rise":"2.45%","time":"22:15","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.98","rise":"2.54%","time":"22:20","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.92","rise":"2.48%","time":"22:25","volumn":"19.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.08","rise":"2.63%","time":"22:30","volumn":"37.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.11","rise":"2.66%","time":"22:35","volumn":"26.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.49","rise":"3.02%","time":"22:40","volumn":"44.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.49","rise":"3.02%","time":"22:45","volumn":"54.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.48","rise":"3.01%","time":"22:50","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.52","rise":"3.04%","time":"22:55","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.50","rise":"3.02%","time":"23:00","volumn":"50.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.50","rise":"3.03%","time":"23:05","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.45","rise":"2.98%","time":"23:10","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.52","rise":"3.04%","time":"23:15","volumn":"74.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.54","rise":"3.06%","time":"23:20","volumn":"17.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.78","rise":"3.29%","time":"23:25","volumn":"108.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.83","rise":"3.34%","time":"23:30","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.72","rise":"3.23%","time":"23:35","volumn":"62.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.82","rise":"3.33%","time":"23:40","volumn":"36.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.85","rise":"3.35%","time":"23:45","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.56","rise":"3.09%","time":"23:50","volumn":"61.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.38","rise":"2.91%","time":"23:55","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.48","rise":"3.01%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"3.02%","time":"00:05","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.69","rise":"3.20%","time":"00:10","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.75","rise":"3.26%","time":"00:15","volumn":"23.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.68","rise":"3.19%","time":"00:20","volumn":"65.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.49","rise":"3.02%","time":"00:25","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.29","rise":"2.83%","time":"00:30","volumn":"887.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.31","rise":"2.85%","time":"00:35","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.35","rise":"2.88%","time":"00:40","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"00:45","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"3.05%","time":"00:50","volumn":"30.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.58","rise":"3.10%","time":"00:55","volumn":"11.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"2.91%","time":"01:00","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"01:05","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"01:10","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"01:15","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"01:20","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.26","rise":"2.80%","time":"01:25","volumn":"79.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.36","rise":"2.89%","time":"01:30","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"01:35","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"2.97%","time":"01:40","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"01:45","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.48","rise":"3.01%","time":"01:50","volumn":"78.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"3.02%","time":"01:55","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.55","rise":"3.07%","time":"02:00","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.45","rise":"2.98%","time":"02:05","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.45","rise":"2.98%","time":"02:10","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.25","rise":"2.79%","time":"02:15","volumn":"54.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.14","rise":"2.69%","time":"02:20","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.20","rise":"2.75%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.28","rise":"2.82%","time":"02:30","volumn":"43.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.37","rise":"2.90%","time":"02:35","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"2.91%","time":"02:40","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"2.91%","time":"02:45","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.45","rise":"2.98%","time":"02:50","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"3.02%","time":"02:55","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"03:00","volumn":"47.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.28","rise":"2.82%","time":"03:05","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.22","rise":"2.76%","time":"03:10","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.22","rise":"2.76%","time":"03:15","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.10","rise":"2.65%","time":"03:20","volumn":"31.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.91","rise":"2.47%","time":"03:25","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.88","rise":"2.44%","time":"03:30","volumn":"36.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.72","rise":"2.30%","time":"03:35","volumn":"90.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.75","rise":"2.32%","time":"03:40","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.84","rise":"2.40%","time":"03:45","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.84","rise":"2.41%","time":"03:50","volumn":"87.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.02","rise":"2.57%","time":"03:55","volumn":"258.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.68","rise":"2.25%","time":"04:00","volumn":"1183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"2.94%","time":"21:35","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.33","rise":"2.86%","time":"21:40","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.31","rise":"2.85%","time":"21:45","volumn":"12.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"2.97%","time":"21:50","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.80","rise":"3.31%","time":"21:55","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"3.08%","time":"22:00","volumn":"87.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.84","rise":"3.34%","time":"22:05","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.72","rise":"3.23%","time":"22:10","volumn":"89.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.65","rise":"3.17%","time":"22:15","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.66","rise":"3.17%","time":"22:20","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"3.08%","time":"22:25","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.64","rise":"3.16%","time":"22:30","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"3.08%","time":"22:35","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.46","rise":"2.99%","time":"22:40","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"2.97%","time":"22:45","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"3.05%","time":"22:50","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"3.09%","time":"22:55","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"3.08%","time":"23:00","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"3.03%","time":"23:05","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"3.03%","time":"23:10","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"3.03%","time":"23:15","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.52","rise":"3.04%","time":"23:20","volumn":"37.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"3.02%","time":"23:25","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.35","rise":"2.88%","time":"23:30","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.40","rise":"2.93%","time":"23:35","volumn":"11.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"2.94%","time":"23:40","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"2.94%","time":"23:45","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"2.95%","time":"23:50","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.47","rise":"3.00%","time":"23:55","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"3.26%","time":"00:00","volumn":"105.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"3.26%","time":"00:05","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"3.10%","time":"00:10","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"3.10%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"3.08%","time":"00:20","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"3.08%","time":"00:25","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"3.00%","time":"00:30","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"3.06%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.61","rise":"3.12%","time":"00:40","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"3.10%","time":"00:45","volumn":"68.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"3.11%","time":"00:50","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"3.08%","time":"00:55","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"3.20%","time":"01:00","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"3.20%","time":"01:05","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"3.20%","time":"01:10","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"3.10%","time":"01:15","volumn":"45.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.52","rise":"3.04%","time":"01:20","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.60","rise":"3.12%","time":"01:25","volumn":"17.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.64","rise":"3.16%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"3.11%","time":"01:35","volumn":"39.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"3.06%","time":"01:40","volumn":"30.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.46","rise":"2.99%","time":"01:45","volumn":"90.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"3.00%","time":"01:50","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.55","rise":"3.07%","time":"01:55","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"3.08%","time":"02:00","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.48","rise":"3.01%","time":"02:05","volumn":"21.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"3.10%","time":"02:10","volumn":"20.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.37","rise":"2.90%","time":"02:15","volumn":"39.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.36","rise":"2.89%","time":"02:20","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.33","rise":"2.86%","time":"02:25","volumn":"33.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.39","rise":"2.92%","time":"02:30","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"2.82%","time":"02:35","volumn":"24.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"2.82%","time":"02:40","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"2.76%","time":"02:45","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"2.73%","time":"02:50","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.30","rise":"2.84%","time":"02:55","volumn":"74.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.23","rise":"2.77%","time":"03:00","volumn":"46.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.16","rise":"2.70%","time":"03:05","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.14","rise":"2.69%","time":"03:10","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.20","rise":"2.74%","time":"03:15","volumn":"22.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.31","rise":"2.85%","time":"03:20","volumn":"53.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"2.80%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.15","rise":"2.70%","time":"03:30","volumn":"23.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.18","rise":"2.72%","time":"03:35","volumn":"46.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"2.80%","time":"03:40","volumn":"39.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"2.73%","time":"03:45","volumn":"57.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"2.82%","time":"03:50","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.44","rise":"2.97%","time":"03:55","volumn":"128.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.40","rise":"2.93%","time":"04:00","volumn":"788.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.95","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.45","ratio":"0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.76","ratio":"-0.05%"}],"marketCapitalization":"27.61\u4ebf","maxPrice":"109.98","minPrice":"108.76","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["109.40","106.53","103.65","100.78","97.90"]},"cyrate":{"o":["11.75%","8.81%","5.87%","2.94%","0.00%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.90","rise":"0","time":"04\/22","volumn":"6720.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.93","rise":"1.05%","time":"04\/23","volumn":"4876.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.66","rise":"1.80%","time":"04\/24","volumn":"4050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.91","rise":"2.05%","time":"04\/25","volumn":"2834.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.71","rise":"2.87%","time":"04\/26","volumn":"3607.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"100.94","rise":"3.11%","time":"04\/29","volumn":"3087.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"98.73","rise":"0.85%","time":"04\/30","volumn":"7043.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"97.90","rise":"0.00%","time":"05\/01","volumn":"4841.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"102.86","rise":"5.07%","time":"05\/02","volumn":"1.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"103.64","rise":"5.86%","time":"05\/03","volumn":"5866.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"105.30","rise":"7.56%","time":"05\/06","volumn":"5596.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"105.43","rise":"7.69%","time":"05\/07","volumn":"1.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"105.77","rise":"8.04%","time":"05\/08","volumn":"5576.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"105.56","rise":"7.82%","time":"05\/09","volumn":"3434.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"106.52","rise":"8.80%","time":"05\/10","volumn":"3703.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"106.39","rise":"8.67%","time":"05\/13","volumn":"4843.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.32","rise":"8.60%","time":"05\/14","volumn":"6358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.87","rise":"11.21%","time":"05\/15","volumn":"5933.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.68","rise":"11.01%","time":"05\/16","volumn":"5930.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.40","rise":"11.75%","time":"05\/17","volumn":"3183.00"}],"points":"20"},"open":"108.98","priceChangeRatio":"0.66%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"InterDigital","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["109.86","109.64","109.42","109.20","108.98"]},"cyrate":{"o":["1.09%","0.88%","0.68%","0.48%","0.28%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.98","rise":"0.28%","time":"21:31","volumn":"112.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"108.98","rise":"0.28%","time":"21:32","volumn":"112.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"21:33","volumn":"113.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"21:34","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"21:35","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"21:36","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.52","rise":"0.78%","time":"21:37","volumn":"120.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.32","rise":"0.59%","time":"21:38","volumn":"128.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.33","rise":"0.60%","time":"21:39","volumn":"142.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.33","rise":"0.60%","time":"21:40","volumn":"142.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"0.64%","time":"21:41","volumn":"144.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"0.64%","time":"21:42","volumn":"144.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"0.64%","time":"21:43","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"0.64%","time":"21:44","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.31","rise":"0.58%","time":"21:45","volumn":"155.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"21:46","volumn":"171.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"21:47","volumn":"173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"21:48","volumn":"173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"21:49","volumn":"176.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"21:50","volumn":"176.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.68","rise":"0.92%","time":"21:51","volumn":"180.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.70","rise":"0.94%","time":"21:52","volumn":"181.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"21:53","volumn":"187.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"21:54","volumn":"187.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.80","rise":"1.03%","time":"21:55","volumn":"195.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.66","rise":"0.90%","time":"21:56","volumn":"210.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.74","rise":"0.98%","time":"21:57","volumn":"237.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.74","rise":"0.98%","time":"21:58","volumn":"245.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.58","rise":"0.83%","time":"21:59","volumn":"278.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:00","volumn":"283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"0.68%","time":"22:01","volumn":"311.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"0.68%","time":"22:02","volumn":"316.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"0.68%","time":"22:03","volumn":"317.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.84","rise":"1.07%","time":"22:04","volumn":"318.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.84","rise":"1.07%","time":"22:05","volumn":"333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.86","rise":"1.09%","time":"22:06","volumn":"334.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.68","rise":"0.92%","time":"22:07","volumn":"390.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.76","rise":"0.99%","time":"22:08","volumn":"408.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.72","rise":"0.95%","time":"22:09","volumn":"421.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.72","rise":"0.95%","time":"22:10","volumn":"423.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.72","rise":"0.95%","time":"22:11","volumn":"423.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.69","rise":"0.93%","time":"22:12","volumn":"428.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.69","rise":"0.93%","time":"22:13","volumn":"430.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.69","rise":"0.93%","time":"22:14","volumn":"431.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.65","rise":"0.89%","time":"22:15","volumn":"434.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.62","rise":"0.86%","time":"22:16","volumn":"441.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.62","rise":"0.86%","time":"22:17","volumn":"442.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.67","rise":"0.91%","time":"22:18","volumn":"444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.67","rise":"0.91%","time":"22:19","volumn":"448.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.66","rise":"0.90%","time":"22:20","volumn":"452.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.48","rise":"0.74%","time":"22:21","volumn":"480.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.48","rise":"0.74%","time":"22:22","volumn":"481.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.48","rise":"0.74%","time":"22:23","volumn":"481.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.55","rise":"0.80%","time":"22:24","volumn":"490.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:25","volumn":"491.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:26","volumn":"494.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.66","rise":"0.90%","time":"22:27","volumn":"504.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.61","rise":"0.86%","time":"22:28","volumn":"519.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.64","rise":"0.88%","time":"22:29","volumn":"541.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.64","rise":"0.88%","time":"22:30","volumn":"542.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.61","rise":"0.86%","time":"22:31","volumn":"551.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:32","volumn":"555.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:33","volumn":"555.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:34","volumn":"556.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:35","volumn":"558.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.55","rise":"0.80%","time":"22:36","volumn":"572.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"22:37","volumn":"576.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"22:38","volumn":"581.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.46","rise":"0.72%","time":"22:39","volumn":"587.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.46","rise":"0.72%","time":"22:40","volumn":"587.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.46","rise":"0.72%","time":"22:41","volumn":"590.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.46","rise":"0.72%","time":"22:42","volumn":"590.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"22:43","volumn":"593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"22:44","volumn":"595.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"22:45","volumn":"596.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.44","rise":"0.70%","time":"22:46","volumn":"597.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"22:47","volumn":"611.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"22:48","volumn":"613.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"22:49","volumn":"615.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"22:50","volumn":"617.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.58","rise":"0.83%","time":"22:51","volumn":"633.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.58","rise":"0.83%","time":"22:52","volumn":"634.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.58","rise":"0.83%","time":"22:53","volumn":"639.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:54","volumn":"666.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:55","volumn":"668.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:56","volumn":"670.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"22:57","volumn":"671.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.55","rise":"0.80%","time":"22:58","volumn":"677.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.55","rise":"0.80%","time":"22:59","volumn":"677.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.56","rise":"0.81%","time":"23:00","volumn":"681.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"23:01","volumn":"693.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.53","rise":"0.78%","time":"23:02","volumn":"694.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:03","volumn":"715.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:04","volumn":"715.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:05","volumn":"721.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:06","volumn":"723.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:07","volumn":"723.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:08","volumn":"724.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:09","volumn":"724.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:10","volumn":"731.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:11","volumn":"731.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:12","volumn":"733.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:13","volumn":"734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:14","volumn":"735.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.76%","time":"23:15","volumn":"736.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:16","volumn":"740.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:17","volumn":"741.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:18","volumn":"742.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.57","rise":"0.82%","time":"23:19","volumn":"755.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.52","rise":"0.77%","time":"23:20","volumn":"773.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.52","rise":"0.77%","time":"23:21","volumn":"774.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:22","volumn":"782.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:23","volumn":"783.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.52","rise":"0.77%","time":"23:24","volumn":"785.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:25","volumn":"798.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:26","volumn":"798.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:27","volumn":"800.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:28","volumn":"804.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.50","rise":"0.75%","time":"23:29","volumn":"805.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.35","rise":"0.62%","time":"23:30","volumn":"833.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.35","rise":"0.62%","time":"23:31","volumn":"835.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.35","rise":"0.62%","time":"23:32","volumn":"836.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.32","rise":"0.59%","time":"23:33","volumn":"840.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.32","rise":"0.59%","time":"23:34","volumn":"841.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.40","rise":"0.66%","time":"23:35","volumn":"845.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.37","rise":"0.63%","time":"23:36","volumn":"863.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.36","rise":"0.63%","time":"23:37","volumn":"866.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.36","rise":"0.63%","time":"23:38","volumn":"866.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.36","rise":"0.63%","time":"23:39","volumn":"866.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"23:40","volumn":"867.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.39","rise":"0.66%","time":"23:41","volumn":"873.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.39","rise":"0.66%","time":"23:42","volumn":"875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.39","rise":"0.66%","time":"23:43","volumn":"875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"23:44","volumn":"882.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"23:45","volumn":"883.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.41","rise":"0.67%","time":"23:46","volumn":"885.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.38","rise":"0.65%","time":"23:47","volumn":"891.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"0.69%","time":"23:48","volumn":"899.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"0.69%","time":"23:49","volumn":"900.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.42","rise":"0.69%","time":"23:50","volumn":"901.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.43","rise":"0.69%","time":"23:51","volumn":"907.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.49","rise":"0.75%","time":"23:52","volumn":"911.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.47","rise":"0.73%","time":"23:53","volumn":"914.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.47","rise":"0.73%","time":"23:54","volumn":"917.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.47","rise":"0.73%","time":"23:55","volumn":"917.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.66","rise":"0.90%","time":"23:56","volumn":"951.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.67","rise":"0.92%","time":"23:57","volumn":"953.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.67","rise":"0.92%","time":"23:58","volumn":"953.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.75","rise":"0.98%","time":"23:59","volumn":"1018.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"0.98%","time":"00:00","volumn":"1022.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"0.98%","time":"00:01","volumn":"1025.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"0.98%","time":"00:02","volumn":"1025.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"0.98%","time":"00:03","volumn":"1026.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"0.98%","time":"00:04","volumn":"1026.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"0.98%","time":"00:05","volumn":"1028.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.75","rise":"0.98%","time":"00:06","volumn":"1028.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.72","rise":"0.96%","time":"00:07","volumn":"1032.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.66","rise":"0.90%","time":"00:08","volumn":"1061.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.55","rise":"0.80%","time":"00:09","volumn":"1065.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:10","volumn":"1068.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:11","volumn":"1069.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:12","volumn":"1080.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:13","volumn":"1080.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:14","volumn":"1081.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:15","volumn":"1081.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:16","volumn":"1081.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:17","volumn":"1089.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:18","volumn":"1090.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:19","volumn":"1090.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:20","volumn":"1090.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:21","volumn":"1093.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:22","volumn":"1093.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:23","volumn":"1096.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:24","volumn":"1096.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:25","volumn":"1096.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.45","rise":"0.71%","time":"00:26","volumn":"1121.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.45","rise":"0.71%","time":"00:27","volumn":"1122.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"00:28","volumn":"1132.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"00:29","volumn":"1136.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"00:30","volumn":"1139.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"00:31","volumn":"1140.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:32","volumn":"1142.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:33","volumn":"1146.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:34","volumn":"1146.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:35","volumn":"1146.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:36","volumn":"1151.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:37","volumn":"1152.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:38","volumn":"1153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"00:39","volumn":"1154.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.61","rise":"0.85%","time":"00:40","volumn":"1158.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:41","volumn":"1173.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:42","volumn":"1173.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:43","volumn":"1174.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:44","volumn":"1182.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"00:45","volumn":"1226.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"0.84%","time":"00:46","volumn":"1248.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"0.84%","time":"00:47","volumn":"1250.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"0.84%","time":"00:48","volumn":"1251.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"0.84%","time":"00:49","volumn":"1253.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"0.84%","time":"00:50","volumn":"1256.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:51","volumn":"1258.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:52","volumn":"1258.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:53","volumn":"1267.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:54","volumn":"1267.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:55","volumn":"1267.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:56","volumn":"1274.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"00:57","volumn":"1277.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.93%","time":"00:58","volumn":"1281.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.93%","time":"00:59","volumn":"1283.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.93%","time":"01:00","volumn":"1283.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.73","rise":"0.97%","time":"01:01","volumn":"1286.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:02","volumn":"1287.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:03","volumn":"1288.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:04","volumn":"1290.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:05","volumn":"1291.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:06","volumn":"1291.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.71","rise":"0.95%","time":"01:07","volumn":"1293.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:08","volumn":"1296.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:09","volumn":"1298.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:10","volumn":"1298.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:11","volumn":"1300.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.69","rise":"0.92%","time":"01:12","volumn":"1303.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"01:13","volumn":"1336.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"01:14","volumn":"1337.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"01:15","volumn":"1344.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"01:16","volumn":"1344.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.49","rise":"0.75%","time":"01:17","volumn":"1349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.49","rise":"0.75%","time":"01:18","volumn":"1349.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.49","rise":"0.75%","time":"01:19","volumn":"1351.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.52","rise":"0.77%","time":"01:20","volumn":"1355.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.52","rise":"0.77%","time":"01:21","volumn":"1357.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.52","rise":"0.77%","time":"01:22","volumn":"1358.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"01:23","volumn":"1371.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.60","rise":"0.85%","time":"01:24","volumn":"1372.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.60","rise":"0.85%","time":"01:25","volumn":"1373.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.60","rise":"0.85%","time":"01:26","volumn":"1375.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.60","rise":"0.85%","time":"01:27","volumn":"1375.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.64","rise":"0.88%","time":"01:28","volumn":"1378.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.64","rise":"0.88%","time":"01:29","volumn":"1379.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.64","rise":"0.88%","time":"01:30","volumn":"1381.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"01:31","volumn":"1406.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"01:32","volumn":"1407.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"01:33","volumn":"1411.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"01:34","volumn":"1412.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"0.84%","time":"01:35","volumn":"1421.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.59","rise":"0.84%","time":"01:36","volumn":"1431.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"01:37","volumn":"1442.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"01:38","volumn":"1450.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"01:39","volumn":"1451.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.54","rise":"0.79%","time":"01:40","volumn":"1452.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.37","rise":"0.63%","time":"01:41","volumn":"1478.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.53","rise":"0.78%","time":"01:42","volumn":"1524.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.44","rise":"0.70%","time":"01:43","volumn":"1532.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.49","rise":"0.75%","time":"01:44","volumn":"1541.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.46","rise":"0.72%","time":"01:45","volumn":"1542.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"01:46","volumn":"1544.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"01:47","volumn":"1545.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"01:48","volumn":"1546.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"01:49","volumn":"1546.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"01:50","volumn":"1550.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"01:51","volumn":"1551.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"01:52","volumn":"1551.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.55","rise":"0.80%","time":"01:53","volumn":"1556.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.55","rise":"0.80%","time":"01:54","volumn":"1556.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.55","rise":"0.80%","time":"01:55","volumn":"1560.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.55","rise":"0.80%","time":"01:56","volumn":"1562.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"01:57","volumn":"1585.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"01:58","volumn":"1586.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"01:59","volumn":"1586.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.56","rise":"0.81%","time":"02:00","volumn":"1587.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.50","rise":"0.75%","time":"02:01","volumn":"1591.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.47","rise":"0.73%","time":"02:02","volumn":"1603.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.48","rise":"0.74%","time":"02:03","volumn":"1607.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.48","rise":"0.74%","time":"02:04","volumn":"1608.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.48","rise":"0.74%","time":"02:05","volumn":"1608.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.49","rise":"0.75%","time":"02:06","volumn":"1617.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"02:07","volumn":"1623.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"02:08","volumn":"1624.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"02:09","volumn":"1625.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.58","rise":"0.83%","time":"02:10","volumn":"1629.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.52","rise":"0.77%","time":"02:11","volumn":"1633.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.52","rise":"0.77%","time":"02:12","volumn":"1634.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.53","rise":"0.78%","time":"02:13","volumn":"1638.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.42","rise":"0.68%","time":"02:14","volumn":"1661.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.37","rise":"0.63%","time":"02:15","volumn":"1669.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.37","rise":"0.63%","time":"02:16","volumn":"1669.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.37","rise":"0.63%","time":"02:17","volumn":"1672.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.39","rise":"0.65%","time":"02:18","volumn":"1676.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.39","rise":"0.65%","time":"02:19","volumn":"1677.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.36","rise":"0.63%","time":"02:20","volumn":"1678.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.45","rise":"0.71%","time":"02:21","volumn":"1684.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.45","rise":"0.71%","time":"02:22","volumn":"1685.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.39","rise":"0.65%","time":"02:23","volumn":"1686.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.34","rise":"0.61%","time":"02:24","volumn":"1701.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.33","rise":"0.60%","time":"02:25","volumn":"1712.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.36","rise":"0.63%","time":"02:26","volumn":"1715.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.36","rise":"0.63%","time":"02:27","volumn":"1715.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.36","rise":"0.63%","time":"02:28","volumn":"1716.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.38","rise":"0.64%","time":"02:29","volumn":"1718.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.39","rise":"0.65%","time":"02:30","volumn":"1731.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.34","rise":"0.61%","time":"02:31","volumn":"1738.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.34","rise":"0.61%","time":"02:32","volumn":"1740.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.31","rise":"0.58%","time":"02:33","volumn":"1742.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"02:34","volumn":"1755.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"02:35","volumn":"1756.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"02:36","volumn":"1757.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"02:37","volumn":"1758.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"02:38","volumn":"1759.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"02:39","volumn":"1759.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"02:40","volumn":"1762.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:41","volumn":"1783.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:42","volumn":"1786.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:43","volumn":"1787.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:44","volumn":"1790.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:45","volumn":"1790.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:46","volumn":"1790.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:47","volumn":"1792.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"0.46%","time":"02:48","volumn":"1795.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"0.46%","time":"02:49","volumn":"1796.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"0.46%","time":"02:50","volumn":"1797.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:51","volumn":"1808.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:52","volumn":"1808.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.22","rise":"0.50%","time":"02:53","volumn":"1810.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.21","rise":"0.49%","time":"02:54","volumn":"1815.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.30","rise":"0.57%","time":"02:55","volumn":"1871.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.30","rise":"0.57%","time":"02:56","volumn":"1879.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.30","rise":"0.57%","time":"02:57","volumn":"1880.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.30","rise":"0.57%","time":"02:58","volumn":"1882.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.56%","time":"02:59","volumn":"1889.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.23","rise":"0.51%","time":"03:00","volumn":"1917.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.08","rise":"0.36%","time":"03:01","volumn":"1919.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.08","rise":"0.36%","time":"03:02","volumn":"1919.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.08","rise":"0.36%","time":"03:03","volumn":"1920.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.08","rise":"0.36%","time":"03:04","volumn":"1923.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.16","rise":"0.44%","time":"03:05","volumn":"1929.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.16","rise":"0.44%","time":"03:06","volumn":"1931.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.16","rise":"0.44%","time":"03:07","volumn":"1931.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.14","rise":"0.43%","time":"03:08","volumn":"1933.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.14","rise":"0.43%","time":"03:09","volumn":"1937.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.14","rise":"0.43%","time":"03:10","volumn":"1938.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.17","rise":"0.45%","time":"03:11","volumn":"1942.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.17","rise":"0.45%","time":"03:12","volumn":"1942.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"0.47%","time":"03:13","volumn":"1950.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"0.47%","time":"03:14","volumn":"1954.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.20","rise":"0.48%","time":"03:15","volumn":"1960.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.20","rise":"0.48%","time":"03:16","volumn":"1967.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.20","rise":"0.48%","time":"03:17","volumn":"1968.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.20","rise":"0.48%","time":"03:18","volumn":"1969.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.31","rise":"0.58%","time":"03:19","volumn":"1995.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.31","rise":"0.58%","time":"03:20","volumn":"2014.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.36","rise":"0.63%","time":"03:21","volumn":"2019.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:22","volumn":"2045.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:23","volumn":"2045.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:24","volumn":"2048.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:25","volumn":"2050.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"03:26","volumn":"2052.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.55%","time":"03:27","volumn":"2054.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:28","volumn":"2056.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.15","rise":"0.43%","time":"03:29","volumn":"2071.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.15","rise":"0.43%","time":"03:30","volumn":"2073.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.14","rise":"0.42%","time":"03:31","volumn":"2083.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.14","rise":"0.42%","time":"03:32","volumn":"2083.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.17","rise":"0.46%","time":"03:33","volumn":"2091.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.17","rise":"0.46%","time":"03:34","volumn":"2091.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.18","rise":"0.46%","time":"03:35","volumn":"2120.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.18","rise":"0.46%","time":"03:36","volumn":"2121.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.16","rise":"0.44%","time":"03:37","volumn":"2134.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.16","rise":"0.44%","time":"03:38","volumn":"2136.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:39","volumn":"2154.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:40","volumn":"2159.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.23","rise":"0.51%","time":"03:41","volumn":"2168.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.31","rise":"0.58%","time":"03:42","volumn":"2181.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.25","rise":"0.52%","time":"03:43","volumn":"2187.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"0.46%","time":"03:44","volumn":"2215.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.19","rise":"0.46%","time":"03:45","volumn":"2216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.24","rise":"0.52%","time":"03:46","volumn":"2229.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.24","rise":"0.52%","time":"03:47","volumn":"2234.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.26","rise":"0.53%","time":"03:48","volumn":"2246.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.56%","time":"03:49","volumn":"2260.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.28","rise":"0.56%","time":"03:50","volumn":"2267.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.48","rise":"0.74%","time":"03:51","volumn":"2322.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.45","rise":"0.71%","time":"03:52","volumn":"2326.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.48","rise":"0.74%","time":"03:53","volumn":"2356.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.49","rise":"0.75%","time":"03:54","volumn":"2378.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.44","rise":"0.70%","time":"03:55","volumn":"2395.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.14","rise":"0.42%","time":"03:56","volumn":"2460.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.24","rise":"0.52%","time":"03:57","volumn":"2535.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.24","rise":"0.52%","time":"03:58","volumn":"2576.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.27","rise":"0.54%","time":"03:59","volumn":"2645.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"109.40","rise":"0.66%","time":"04:00","volumn":"3183.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"InterDigital[IDCC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_IDCC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/IDCC.html?from=360search","volume":"31.84\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["116.79","106.15","95.51","84.87","74.23"]},"cyrate":{"o":["38.08%","25.50%","12.92%","0.34%","-12.24%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"84.58","rise":"0","time":"06\/06","volumn":"4864.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"85.17","rise":"0.70%","time":"06\/07","volumn":"5668.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"86.00","rise":"1.68%","time":"06\/08","volumn":"4538.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"86.76","rise":"2.58%","time":"06\/09","volumn":"2898.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"87.97","rise":"4.01%","time":"06\/12","volumn":"3715.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"88.84","rise":"5.04%","time":"06\/13","volumn":"4545.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"89.32","rise":"5.60%","time":"06\/14","volumn":"3449.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"89.72","rise":"6.08%","time":"06\/15","volumn":"4012.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.07","rise":"6.49%","time":"06\/16","volumn":"9001.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"89.96","rise":"6.36%","time":"06\/20","volumn":"5150.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"90.36","rise":"6.83%","time":"06\/21","volumn":"3065.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"90.70","rise":"7.24%","time":"06\/22","volumn":"3113.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"89.52","rise":"5.84%","time":"06\/23","volumn":"1.23\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"89.08","rise":"5.32%","time":"06\/26","volumn":"3202.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"90.82","rise":"7.38%","time":"06\/27","volumn":"3724.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"92.62","rise":"9.51%","time":"06\/28","volumn":"3101.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"94.43","rise":"11.65%","time":"06\/29","volumn":"8217.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"95.00","rise":"12.32%","time":"06\/30","volumn":"3843.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"94.54","rise":"11.78%","time":"07\/03","volumn":"1890.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"93.76","rise":"10.85%","time":"07\/05","volumn":"4942.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"92.48","rise":"9.34%","time":"07\/06","volumn":"3756.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"92.64","rise":"9.53%","time":"07\/07","volumn":"2864.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"93.73","rise":"10.82%","time":"07\/10","volumn":"2590.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"94.10","rise":"11.26%","time":"07\/11","volumn":"2508.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"95.29","rise":"12.66%","time":"07\/12","volumn":"3662.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"97.19","rise":"14.91%","time":"07\/13","volumn":"7200.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"95.65","rise":"13.09%","time":"07\/14","volumn":"5563.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"95.65","rise":"13.09%","time":"07\/17","volumn":"2768.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"95.42","rise":"12.82%","time":"07\/18","volumn":"2678.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"94.88","rise":"12.18%","time":"07\/19","volumn":"3269.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"93.10","rise":"10.07%","time":"07\/20","volumn":"6335.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"92.22","rise":"9.03%","time":"07\/21","volumn":"2735.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"91.85","rise":"8.60%","time":"07\/24","volumn":"5133.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"91.25","rise":"7.89%","time":"07\/25","volumn":"2216.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"90.53","rise":"7.03%","time":"07\/26","volumn":"2396.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"89.70","rise":"6.05%","time":"07\/27","volumn":"3017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"90.24","rise":"6.69%","time":"07\/28","volumn":"1685.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"91.49","rise":"8.17%","time":"07\/31","volumn":"2505.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"91.20","rise":"7.83%","time":"08\/01","volumn":"2035.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"89.70","rise":"6.05%","time":"08\/02","volumn":"2509.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"86.42","rise":"2.18%","time":"08\/03","volumn":"5911.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"84.66","rise":"0.09%","time":"08\/04","volumn":"4217.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"84.63","rise":"0.06%","time":"08\/07","volumn":"3434.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"84.03","rise":"-0.65%","time":"08\/08","volumn":"2742.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"83.59","rise":"-1.17%","time":"08\/09","volumn":"1956.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"83.07","rise":"-1.79%","time":"08\/10","volumn":"4089.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"83.82","rise":"-0.90%","time":"08\/11","volumn":"3212.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"83.43","rise":"-1.36%","time":"08\/14","volumn":"2129.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"82.35","rise":"-2.64%","time":"08\/15","volumn":"2226.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"81.64","rise":"-3.48%","time":"08\/16","volumn":"2434.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"80.55","rise":"-4.76%","time":"08\/17","volumn":"2425.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"80.23","rise":"-5.14%","time":"08\/18","volumn":"1838.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"79.62","rise":"-5.86%","time":"08\/21","volumn":"2353.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"82.10","rise":"-2.93%","time":"08\/22","volumn":"2709.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"83.56","rise":"-1.20%","time":"08\/23","volumn":"3700.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"82.33","rise":"-2.66%","time":"08\/24","volumn":"2370.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"82.48","rise":"-2.48%","time":"08\/25","volumn":"3092.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"82.73","rise":"-2.19%","time":"08\/28","volumn":"1657.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"84.26","rise":"-0.38%","time":"08\/29","volumn":"1494.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"85.01","rise":"0.51%","time":"08\/30","volumn":"1550.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"85.51","rise":"1.10%","time":"08\/31","volumn":"3368.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"84.74","rise":"0.19%","time":"09\/01","volumn":"2115.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"82.08","rise":"-2.96%","time":"09\/05","volumn":"3350.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"81.09","rise":"-4.13%","time":"09\/06","volumn":"2398.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"80.13","rise":"-5.26%","time":"09\/07","volumn":"2408.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"79.76","rise":"-5.70%","time":"09\/08","volumn":"1777.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"79.88","rise":"-5.56%","time":"09\/11","volumn":"2121.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"79.04","rise":"-6.55%","time":"09\/12","volumn":"2935.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"79.00","rise":"-6.60%","time":"09\/13","volumn":"2076.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"81.75","rise":"-3.35%","time":"09\/14","volumn":"2855.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"81.00","rise":"-4.23%","time":"09\/15","volumn":"8047.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"81.27","rise":"-3.91%","time":"09\/18","volumn":"2269.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"81.26","rise":"-3.93%","time":"09\/19","volumn":"2401.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"80.70","rise":"-4.59%","time":"09\/20","volumn":"1949.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"79.03","rise":"-6.56%","time":"09\/21","volumn":"3229.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"79.81","rise":"-5.64%","time":"09\/22","volumn":"2022.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"79.45","rise":"-6.07%","time":"09\/25","volumn":"1620.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"78.37","rise":"-7.34%","time":"09\/26","volumn":"2033.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"78.77","rise":"-6.87%","time":"09\/27","volumn":"3848.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"79.57","rise":"-5.92%","time":"09\/28","volumn":"2274.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"79.04","rise":"-6.55%","time":"09\/29","volumn":"2171.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"79.21","rise":"-6.35%","time":"10\/02","volumn":"1772.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"78.95","rise":"-6.66%","time":"10\/03","volumn":"2651.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"79.30","rise":"-6.24%","time":"10\/04","volumn":"1777.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"78.56","rise":"-7.12%","time":"10\/05","volumn":"1562.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"79.40","rise":"-6.12%","time":"10\/06","volumn":"1602.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"79.65","rise":"-5.83%","time":"10\/09","volumn":"1139.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"80.79","rise":"-4.48%","time":"10\/10","volumn":"2351.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"81.00","rise":"-4.23%","time":"10\/11","volumn":"2280.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"80.77","rise":"-4.50%","time":"10\/12","volumn":"1820.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"79.30","rise":"-6.24%","time":"10\/13","volumn":"2554.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"78.85","rise":"-6.77%","time":"10\/16","volumn":"2200.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"78.99","rise":"-6.61%","time":"10\/17","volumn":"1895.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"78.05","rise":"-7.72%","time":"10\/18","volumn":"1937.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"77.26","rise":"-8.65%","time":"10\/19","volumn":"2223.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"76.36","rise":"-9.72%","time":"10\/20","volumn":"2398.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"76.52","rise":"-9.53%","time":"10\/23","volumn":"3165.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"77.57","rise":"-8.29%","time":"10\/24","volumn":"2159.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"76.23","rise":"-9.87%","time":"10\/25","volumn":"2322.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"74.98","rise":"-11.35%","time":"10\/26","volumn":"2089.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"74.90","rise":"-11.44%","time":"10\/27","volumn":"1761.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"74.23","rise":"-12.24%","time":"10\/30","volumn":"1796.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"74.45","rise":"-11.98%","time":"10\/31","volumn":"1595.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"75.52","rise":"-10.71%","time":"11\/01","volumn":"1914.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.05","rise":"-2.99%","time":"11\/02","volumn":"6762.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.53","rise":"-0.06%","time":"11\/03","volumn":"5477.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.57","rise":"-0.01%","time":"11\/06","volumn":"2741.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.42","rise":"-0.19%","time":"11\/07","volumn":"2477.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"84.60","rise":"0.02%","time":"11\/08","volumn":"1672.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"85.09","rise":"0.60%","time":"11\/09","volumn":"2410.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"87.49","rise":"3.44%","time":"11\/10","volumn":"3453.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"89.70","rise":"6.05%","time":"11\/13","volumn":"5286.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"92.99","rise":"9.94%","time":"11\/14","volumn":"6451.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"94.12","rise":"11.28%","time":"11\/15","volumn":"5552.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"96.09","rise":"13.61%","time":"11\/16","volumn":"5800.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"95.67","rise":"13.11%","time":"11\/17","volumn":"4312.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"98.18","rise":"16.08%","time":"11\/20","volumn":"4373.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"98.70","rise":"16.69%","time":"11\/21","volumn":"2865.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"98.75","rise":"16.75%","time":"11\/22","volumn":"1912.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"99.11","rise":"17.18%","time":"11\/24","volumn":"1260.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"99.54","rise":"17.69%","time":"11\/27","volumn":"2876.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"99.26","rise":"17.36%","time":"11\/28","volumn":"3669.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"100.11","rise":"18.36%","time":"11\/29","volumn":"2708.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"99.12","rise":"17.19%","time":"11\/30","volumn":"5439.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"100.19","rise":"18.46%","time":"12\/01","volumn":"4137.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"101.62","rise":"20.15%","time":"12\/04","volumn":"4244.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"102.36","rise":"21.02%","time":"12\/05","volumn":"2949.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"102.62","rise":"21.33%","time":"12\/06","volumn":"4737.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"104.90","rise":"24.02%","time":"12\/07","volumn":"2911.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"105.84","rise":"25.14%","time":"12\/08","volumn":"3169.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"106.05","rise":"25.38%","time":"12\/11","volumn":"2899.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"104.71","rise":"23.80%","time":"12\/12","volumn":"5654.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"105.09","rise":"24.25%","time":"12\/13","volumn":"4884.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"107.06","rise":"26.58%","time":"12\/14","volumn":"4659.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"108.50","rise":"28.28%","time":"12\/15","volumn":"1.70\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"108.48","rise":"28.26%","time":"12\/18","volumn":"4039.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"109.40","rise":"29.34%","time":"12\/19","volumn":"3016.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"109.18","rise":"29.08%","time":"12\/20","volumn":"4201.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"110.30","rise":"30.41%","time":"12\/21","volumn":"2675.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"109.76","rise":"29.77%","time":"12\/22","volumn":"2019.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"110.53","rise":"30.68%","time":"12\/26","volumn":"1585.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"109.62","rise":"29.61%","time":"12\/27","volumn":"1871.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"108.63","rise":"28.43%","time":"12\/28","volumn":"1484.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"107.74","rise":"27.38%","time":"12\/29","volumn":"2853.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"105.46","rise":"24.69%","time":"01\/02","volumn":"3353.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"103.93","rise":"22.88%","time":"01\/03","volumn":"3474.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"103.63","rise":"22.52%","time":"01\/04","volumn":"2236.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"103.53","rise":"22.40%","time":"01\/05","volumn":"2046.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"104.70","rise":"23.79%","time":"01\/08","volumn":"4344.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"104.47","rise":"23.52%","time":"01\/09","volumn":"2440.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"103.95","rise":"22.90%","time":"01\/10","volumn":"2413.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"103.36","rise":"22.20%","time":"01\/11","volumn":"2143.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"102.96","rise":"21.73%","time":"01\/12","volumn":"1993.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"103.46","rise":"22.32%","time":"01\/16","volumn":"5920.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.52","rise":"21.21%","time":"01\/17","volumn":"3607.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"104.38","rise":"23.41%","time":"01\/18","volumn":"3559.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"106.02","rise":"25.35%","time":"01\/19","volumn":"3815.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"106.65","rise":"26.09%","time":"01\/22","volumn":"5868.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"105.64","rise":"24.90%","time":"01\/23","volumn":"3594.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"104.75","rise":"23.85%","time":"01\/24","volumn":"2403.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"104.97","rise":"24.11%","time":"01\/25","volumn":"2938.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"104.93","rise":"24.06%","time":"01\/26","volumn":"1907.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"106.40","rise":"25.80%","time":"01\/29","volumn":"2211.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"107.13","rise":"26.66%","time":"01\/30","volumn":"4540.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"104.65","rise":"23.73%","time":"01\/31","volumn":"4338.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.35","rise":"23.37%","time":"02\/01","volumn":"3329.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"104.29","rise":"23.30%","time":"02\/02","volumn":"2221.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"102.51","rise":"21.20%","time":"02\/05","volumn":"3005.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"102.59","rise":"21.29%","time":"02\/06","volumn":"3334.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"102.08","rise":"20.69%","time":"02\/07","volumn":"1753.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.57","rise":"22.45%","time":"02\/08","volumn":"2952.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"103.56","rise":"22.44%","time":"02\/09","volumn":"2320.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"103.73","rise":"22.64%","time":"02\/12","volumn":"2664.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"102.18","rise":"20.81%","time":"02\/13","volumn":"4358.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"104.23","rise":"23.23%","time":"02\/14","volumn":"7113.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"115.75","rise":"36.85%","time":"02\/15","volumn":"1.98\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"116.79","rise":"38.08%","time":"02\/16","volumn":"1.30\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"110.36","rise":"30.48%","time":"02\/20","volumn":"9490.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"108.44","rise":"28.21%","time":"02\/21","volumn":"6653.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"108.88","rise":"28.73%","time":"02\/22","volumn":"3529.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"107.49","rise":"27.09%","time":"02\/23","volumn":"3321.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"108.01","rise":"27.70%","time":"02\/26","volumn":"3071.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"107.07","rise":"26.59%","time":"02\/27","volumn":"3293.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"106.25","rise":"25.62%","time":"02\/28","volumn":"2972.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"106.62","rise":"26.06%","time":"02\/29","volumn":"5836.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"106.90","rise":"26.39%","time":"03\/01","volumn":"5235.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"106.24","rise":"25.61%","time":"03\/04","volumn":"2874.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"105.38","rise":"24.59%","time":"03\/05","volumn":"5390.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"106.91","rise":"26.40%","time":"03\/06","volumn":"3597.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"105.16","rise":"24.33%","time":"03\/07","volumn":"3872.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"104.85","rise":"23.97%","time":"03\/08","volumn":"3864.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"104.43","rise":"23.47%","time":"03\/11","volumn":"2955.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"104.81","rise":"23.92%","time":"03\/12","volumn":"3516.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"104.32","rise":"23.34%","time":"03\/13","volumn":"3195.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"103.35","rise":"22.19%","time":"03\/14","volumn":"6454.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"102.19","rise":"20.82%","time":"03\/15","volumn":"3.59\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"103.43","rise":"22.29%","time":"03\/18","volumn":"5540.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"103.04","rise":"21.83%","time":"03\/19","volumn":"4606.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.75","rise":"22.66%","time":"03\/20","volumn":"3617.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"104.80","rise":"23.91%","time":"03\/21","volumn":"3840.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"104.50","rise":"23.55%","time":"03\/22","volumn":"2965.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"104.13","rise":"23.11%","time":"03\/25","volumn":"2478.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.25","rise":"24.44%","time":"03\/26","volumn":"3404.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"105.51","rise":"24.75%","time":"03\/27","volumn":"2557.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"106.06","rise":"25.40%","time":"03\/28","volumn":"3871.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"96.95","rise":"14.63%","time":"04\/01","volumn":"1.56\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"96.16","rise":"13.69%","time":"04\/02","volumn":"6128.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"95.44","rise":"12.84%","time":"04\/03","volumn":"3446.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"95.38","rise":"12.77%","time":"04\/04","volumn":"2.01\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"95.47","rise":"12.88%","time":"04\/05","volumn":"3349.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"95.74","rise":"13.19%","time":"04\/08","volumn":"4579.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"97.41","rise":"15.17%","time":"04\/09","volumn":"5033.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"96.39","rise":"13.96%","time":"04\/10","volumn":"5155.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"97.64","rise":"15.44%","time":"04\/11","volumn":"4270.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"96.55","rise":"14.15%","time":"04\/12","volumn":"3898.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.42","rise":"14.00%","time":"04\/15","volumn":"4283.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.80","rise":"14.45%","time":"04\/16","volumn":"3324.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"96.01","rise":"13.51%","time":"04\/17","volumn":"5349.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.66","rise":"13.10%","time":"04\/18","volumn":"4284.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"96.63","rise":"14.25%","time":"04\/19","volumn":"4074.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.90","rise":"15.75%","time":"04\/22","volumn":"6720.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.93","rise":"16.97%","time":"04\/23","volumn":"4876.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.66","rise":"17.83%","time":"04\/24","volumn":"4050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.91","rise":"18.12%","time":"04\/25","volumn":"2834.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.71","rise":"19.07%","time":"04\/26","volumn":"3607.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"100.94","rise":"19.34%","time":"04\/29","volumn":"3087.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"98.73","rise":"16.73%","time":"04\/30","volumn":"7043.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"97.90","rise":"15.75%","time":"05\/01","volumn":"4841.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"102.86","rise":"21.61%","time":"05\/02","volumn":"1.12\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"103.64","rise":"22.53%","time":"05\/03","volumn":"5866.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"105.30","rise":"24.50%","time":"05\/06","volumn":"5596.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"105.43","rise":"24.65%","time":"05\/07","volumn":"1.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"105.77","rise":"25.05%","time":"05\/08","volumn":"5576.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"105.56","rise":"24.80%","time":"05\/09","volumn":"3434.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"106.52","rise":"25.94%","time":"05\/10","volumn":"3703.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"106.39","rise":"25.79%","time":"05\/13","volumn":"4843.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"106.32","rise":"25.70%","time":"05\/14","volumn":"6358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.87","rise":"28.72%","time":"05\/15","volumn":"5933.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.68","rise":"28.49%","time":"05\/16","volumn":"5930.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"109.40","rise":"29.34%","time":"05\/17","volumn":"3183.00"}],"points":"240"}}