{"amount":"968.12\u4e07","changeAmount":"-0.59","close":"188.00","currentPrice":"187.41","currenttime":"2024-06-27 00:25:36","e":{"@attributes":{"datetime":"2024-06-27 00:25:36","e1":"187.41","e2":"-0.59","e3":"(-0.32%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/21","06\/22","06\/24","06\/25","06\/26"]},"cy":{"o":["191.29","189.36","187.42","185.49","183.56"]},"cyrate":{"o":["3.44%","2.40%","1.35%","0.31%","-0.74%"]},"p":[{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.93","rise":"0","time":"02:35","volumn":"4.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.70","rise":"-0.12%","time":"02:40","volumn":"31.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.70","rise":"-0.12%","time":"02:45","volumn":"6.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.70","rise":"-0.12%","time":"02:50","volumn":"7.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.87","rise":"-0.03%","time":"02:55","volumn":"27.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.87","rise":"-0.03%","time":"03:00","volumn":"6.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.87","rise":"-0.03%","time":"03:05","volumn":"12.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.05","rise":"0.07%","time":"03:10","volumn":"52.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.05","rise":"0.07%","time":"03:15","volumn":"10.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.05","rise":"0.07%","time":"03:20","volumn":"10.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.25","rise":"0.17%","time":"03:25","volumn":"16.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.62","rise":"0.38%","time":"03:30","volumn":"46.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.16","rise":"0.12%","time":"03:35","volumn":"56.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.27","rise":"0.19%","time":"03:40","volumn":"25.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.35","rise":"0.23%","time":"03:45","volumn":"33.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.07","rise":"0.08%","time":"03:50","volumn":"47.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"185.17","rise":"0.13%","time":"03:55","volumn":"93.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"184.81","rise":"-0.06%","time":"04:00","volumn":"794.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.81","rise":"-0.06%","time":"21:35","volumn":"0"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.81","rise":"-0.06%","time":"21:40","volumn":"0"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.07","rise":"-0.46%","time":"21:45","volumn":"18.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.07","rise":"-0.46%","time":"21:50","volumn":"1.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.07","rise":"-0.46%","time":"21:55","volumn":"2.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.07","rise":"-0.46%","time":"22:00","volumn":"1.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"183.56","rise":"-0.74%","time":"22:05","volumn":"12.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.19","rise":"-0.40%","time":"22:10","volumn":"6.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.74","rise":"-0.10%","time":"22:15","volumn":"40.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.74","rise":"-0.10%","time":"22:20","volumn":"4.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.50","rise":"0.31%","time":"22:25","volumn":"11.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.83","rise":"-0.05%","time":"22:30","volumn":"16.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.23","rise":"0.16%","time":"22:35","volumn":"16.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.84","rise":"-0.04%","time":"22:40","volumn":"16.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.15","rise":"0.12%","time":"22:45","volumn":"25.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.22","rise":"0.16%","time":"22:50","volumn":"7.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.22","rise":"0.16%","time":"22:55","volumn":"1.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.26","rise":"0.18%","time":"23:00","volumn":"6.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.81","rise":"-0.06%","time":"23:05","volumn":"3.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.07","rise":"0.08%","time":"23:10","volumn":"1.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.07","rise":"0.08%","time":"23:15","volumn":"8.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.87","rise":"-0.03%","time":"23:20","volumn":"9.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.99","rise":"0.03%","time":"23:25","volumn":"17.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.15","rise":"0.12%","time":"23:30","volumn":"10.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.15","rise":"0.12%","time":"23:35","volumn":"0"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.95","rise":"0.01%","time":"23:40","volumn":"5.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"184.95","rise":"0.01%","time":"23:45","volumn":"4.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.09","rise":"0.09%","time":"23:50","volumn":"15.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"185.09","rise":"0.09%","time":"23:55","volumn":"10.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.00","rise":"0.04%","time":"00:00","volumn":"9.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.00","rise":"0.04%","time":"00:05","volumn":"23.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.00","rise":"0.04%","time":"00:10","volumn":"0"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.04","rise":"0.06%","time":"00:15","volumn":"26.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.07","rise":"0.08%","time":"00:20","volumn":"3.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.08","rise":"0.08%","time":"00:25","volumn":"8.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.16","rise":"0.13%","time":"00:30","volumn":"2.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.00","rise":"0.04%","time":"00:35","volumn":"27.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.00","rise":"0.04%","time":"00:40","volumn":"1.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.14","rise":"0.12%","time":"00:45","volumn":"20.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.66","rise":"0.39%","time":"00:50","volumn":"16.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.81","rise":"0.48%","time":"00:55","volumn":"60.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.66","rise":"0.40%","time":"01:00","volumn":"2.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.66","rise":"0.40%","time":"01:05","volumn":"8.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.91","rise":"0.53%","time":"01:10","volumn":"7.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.88","rise":"0.51%","time":"01:15","volumn":"15.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.94","rise":"0.55%","time":"01:20","volumn":"9.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.93","rise":"0.54%","time":"01:25","volumn":"12.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.03","rise":"0.60%","time":"01:30","volumn":"15.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.94","rise":"0.55%","time":"01:35","volumn":"9.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.64","rise":"0.39%","time":"01:40","volumn":"3.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.64","rise":"0.39%","time":"01:45","volumn":"3.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"185.64","rise":"0.39%","time":"01:50","volumn":"2.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.10","rise":"0.64%","time":"01:55","volumn":"26.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.10","rise":"0.64%","time":"02:00","volumn":"6.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.15","rise":"0.66%","time":"02:05","volumn":"18.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.50","rise":"0.85%","time":"02:10","volumn":"13.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.48","rise":"0.84%","time":"02:15","volumn":"3.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.50","rise":"0.85%","time":"02:20","volumn":"12.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.41","rise":"0.80%","time":"02:25","volumn":"43.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.23","rise":"0.71%","time":"02:30","volumn":"24.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.30","rise":"0.74%","time":"02:35","volumn":"8.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.20","rise":"0.69%","time":"02:40","volumn":"25.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.20","rise":"0.69%","time":"02:45","volumn":"28.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.53","rise":"0.87%","time":"02:50","volumn":"12.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.44","rise":"0.82%","time":"02:55","volumn":"10.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.59","rise":"0.90%","time":"03:00","volumn":"12.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.25","rise":"0.72%","time":"03:05","volumn":"26.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.20","rise":"0.69%","time":"03:10","volumn":"94.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.33","rise":"0.76%","time":"03:15","volumn":"70.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.31","rise":"0.75%","time":"03:20","volumn":"13.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.36","rise":"0.78%","time":"03:25","volumn":"17.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.55","rise":"0.88%","time":"03:30","volumn":"20.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.55","rise":"0.88%","time":"03:35","volumn":"90.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.64","rise":"0.93%","time":"03:40","volumn":"27.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.02","rise":"1.13%","time":"03:45","volumn":"47.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.59","rise":"0.90%","time":"03:50","volumn":"55.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.82","rise":"1.03%","time":"03:55","volumn":"130.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.70","rise":"0.96%","time":"04:00","volumn":"876.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.28","rise":"1.27%","time":"21:35","volumn":"158.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.28","rise":"1.27%","time":"21:40","volumn":"7.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.28","rise":"1.27%","time":"21:45","volumn":"35.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.79","rise":"1.01%","time":"21:50","volumn":"66.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.70","rise":"0.96%","time":"21:55","volumn":"24.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.74","rise":"0.98%","time":"22:00","volumn":"99.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.68","rise":"0.95%","time":"22:05","volumn":"1.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.72","rise":"0.97%","time":"22:10","volumn":"74.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.73","rise":"0.98%","time":"22:15","volumn":"7.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.96","rise":"1.10%","time":"22:20","volumn":"10.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.96","rise":"1.10%","time":"22:25","volumn":"2.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.73","rise":"0.98%","time":"22:30","volumn":"3.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.85","rise":"1.04%","time":"22:35","volumn":"4.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.85","rise":"1.04%","time":"22:40","volumn":"0"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"186.73","rise":"0.98%","time":"22:45","volumn":"1.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.07","rise":"1.16%","time":"22:50","volumn":"14.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.09","rise":"1.17%","time":"22:55","volumn":"2.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"188.48","rise":"1.92%","time":"23:00","volumn":"57.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.32","rise":"2.38%","time":"23:05","volumn":"10.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"188.93","rise":"2.17%","time":"23:10","volumn":"22.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.12","rise":"2.27%","time":"23:15","volumn":"15.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.11","rise":"2.26%","time":"23:20","volumn":"34.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"188.97","rise":"2.18%","time":"23:25","volumn":"18.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.23","rise":"2.33%","time":"23:30","volumn":"10.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.01","rise":"2.21%","time":"23:35","volumn":"5.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"189.17","rise":"2.30%","time":"23:40","volumn":"21.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"188.06","rise":"1.70%","time":"23:45","volumn":"14.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.69","rise":"1.50%","time":"23:50","volumn":"2.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"187.90","rise":"1.61%","time":"23:55","volumn":"10.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.90","rise":"1.61%","time":"00:00","volumn":"2.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.87","rise":"1.59%","time":"00:05","volumn":"18.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.86","rise":"1.59%","time":"00:10","volumn":"5.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.86","rise":"1.59%","time":"00:15","volumn":"2.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.81","rise":"1.56%","time":"00:20","volumn":"15.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.32","rise":"1.84%","time":"00:25","volumn":"11.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.38","rise":"1.87%","time":"00:30","volumn":"12.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.37","rise":"1.86%","time":"00:35","volumn":"12.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.37","rise":"1.86%","time":"00:40","volumn":"2.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.76","rise":"2.07%","time":"00:45","volumn":"6.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.65","rise":"2.01%","time":"00:50","volumn":"17.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"189.19","rise":"2.31%","time":"00:55","volumn":"4.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"189.19","rise":"2.31%","time":"01:00","volumn":"2.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"189.19","rise":"2.31%","time":"01:05","volumn":"7.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"189.19","rise":"2.31%","time":"01:10","volumn":"4.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.91","rise":"1.61%","time":"01:15","volumn":"6.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.91","rise":"1.61%","time":"01:20","volumn":"2.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.66","rise":"1.48%","time":"01:25","volumn":"7.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.62","rise":"1.45%","time":"01:30","volumn":"10.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.47","rise":"1.38%","time":"01:35","volumn":"2.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.16","rise":"1.21%","time":"01:40","volumn":"6.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.31","rise":"1.29%","time":"01:45","volumn":"10.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.43","rise":"1.35%","time":"01:50","volumn":"10.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.70","rise":"1.50%","time":"01:55","volumn":"23.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.87","rise":"1.59%","time":"02:00","volumn":"8.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.73","rise":"1.52%","time":"02:05","volumn":"7.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.73","rise":"1.52%","time":"02:10","volumn":"13.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.85","rise":"1.58%","time":"02:15","volumn":"4.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.82","rise":"1.57%","time":"02:20","volumn":"12.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.82","rise":"1.57%","time":"02:25","volumn":"2.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.95","rise":"1.64%","time":"02:30","volumn":"7.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.95","rise":"1.64%","time":"02:35","volumn":"6.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.95","rise":"1.64%","time":"02:40","volumn":"5.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.99","rise":"1.66%","time":"02:45","volumn":"21.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.99","rise":"1.66%","time":"02:50","volumn":"5.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"187.99","rise":"1.66%","time":"02:55","volumn":"3.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.04","rise":"1.68%","time":"03:00","volumn":"21.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.18","rise":"1.76%","time":"03:05","volumn":"4.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.60","rise":"1.99%","time":"03:10","volumn":"35.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.26","rise":"1.81%","time":"03:15","volumn":"15.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.26","rise":"1.81%","time":"03:20","volumn":"22.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.44","rise":"1.90%","time":"03:25","volumn":"21.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.44","rise":"1.90%","time":"03:30","volumn":"9.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.78","rise":"2.09%","time":"03:35","volumn":"34.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.86","rise":"2.13%","time":"03:40","volumn":"39.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.99","rise":"2.20%","time":"03:45","volumn":"30.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"189.16","rise":"2.29%","time":"03:50","volumn":"50.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"189.23","rise":"2.33%","time":"03:55","volumn":"124.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"188.68","rise":"2.03%","time":"04:00","volumn":"4166.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.68","rise":"2.03%","time":"21:35","volumn":"0"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.68","rise":"2.03%","time":"21:40","volumn":"0"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.75","rise":"2.07%","time":"21:45","volumn":"45.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.99","rise":"2.20%","time":"21:50","volumn":"17.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.99","rise":"2.20%","time":"21:55","volumn":"1.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.99","rise":"2.20%","time":"22:00","volumn":"3.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.29","rise":"1.82%","time":"22:05","volumn":"3.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.29","rise":"1.82%","time":"22:10","volumn":"3.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.29","rise":"1.82%","time":"22:15","volumn":"1.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.59","rise":"1.98%","time":"22:20","volumn":"20.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.98","rise":"2.19%","time":"22:25","volumn":"5.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"188.97","rise":"2.19%","time":"22:30","volumn":"36.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.44","rise":"2.44%","time":"22:35","volumn":"4.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.35","rise":"2.40%","time":"22:40","volumn":"11.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.35","rise":"2.40%","time":"22:45","volumn":"6.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.80","rise":"2.64%","time":"22:50","volumn":"12.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.35","rise":"2.39%","time":"22:55","volumn":"13.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.65","rise":"2.56%","time":"23:00","volumn":"3.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.68","rise":"2.57%","time":"23:05","volumn":"1.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.68","rise":"2.57%","time":"23:10","volumn":"1.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.59","rise":"2.52%","time":"23:15","volumn":"31.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.92","rise":"2.70%","time":"23:20","volumn":"4.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.83","rise":"2.65%","time":"23:25","volumn":"7.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.83","rise":"2.65%","time":"23:30","volumn":"1.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.95","rise":"2.72%","time":"23:35","volumn":"7.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"190.09","rise":"2.79%","time":"23:40","volumn":"2.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.90","rise":"2.69%","time":"23:45","volumn":"17.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.92","rise":"2.70%","time":"23:50","volumn":"9.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"189.84","rise":"2.66%","time":"23:55","volumn":"4.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.16","rise":"2.83%","time":"00:00","volumn":"9.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.18","rise":"2.84%","time":"00:05","volumn":"3.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"189.98","rise":"2.73%","time":"00:10","volumn":"5.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"189.91","rise":"2.70%","time":"00:15","volumn":"5.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.11","rise":"2.80%","time":"00:20","volumn":"11.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.11","rise":"2.80%","time":"00:25","volumn":"2.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.11","rise":"2.80%","time":"00:30","volumn":"5.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.11","rise":"2.80%","time":"00:35","volumn":"4.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.48","rise":"3.00%","time":"00:40","volumn":"52.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.48","rise":"3.00%","time":"00:45","volumn":"5.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.57","rise":"3.05%","time":"00:50","volumn":"12.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.69","rise":"3.11%","time":"00:55","volumn":"9.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.22","rise":"2.86%","time":"01:00","volumn":"78.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.33","rise":"2.92%","time":"01:05","volumn":"5.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.33","rise":"2.92%","time":"01:10","volumn":"7.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.22","rise":"2.86%","time":"01:15","volumn":"3.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.38","rise":"2.95%","time":"01:20","volumn":"2.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.16","rise":"2.83%","time":"01:25","volumn":"8.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.45","rise":"2.99%","time":"01:30","volumn":"40.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.32","rise":"2.92%","time":"01:35","volumn":"5.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.34","rise":"2.93%","time":"01:40","volumn":"3.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.34","rise":"2.93%","time":"01:45","volumn":"8.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.34","rise":"2.93%","time":"01:50","volumn":"4.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.61","rise":"3.07%","time":"01:55","volumn":"63.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.69","rise":"3.12%","time":"02:00","volumn":"7.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.69","rise":"3.12%","time":"02:05","volumn":"1.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.56","rise":"3.05%","time":"02:10","volumn":"13.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.62","rise":"3.08%","time":"02:15","volumn":"7.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.84","rise":"3.20%","time":"02:20","volumn":"30.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.84","rise":"3.20%","time":"02:25","volumn":"2.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.84","rise":"3.20%","time":"02:30","volumn":"10.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.88","rise":"3.22%","time":"02:35","volumn":"1.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.00","rise":"3.29%","time":"02:40","volumn":"6.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.28","rise":"3.44%","time":"02:45","volumn":"13.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.28","rise":"3.44%","time":"02:50","volumn":"6.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.28","rise":"3.44%","time":"02:55","volumn":"10.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.29","rise":"3.44%","time":"03:00","volumn":"4.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.13","rise":"3.36%","time":"03:05","volumn":"7.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.00","rise":"3.29%","time":"03:10","volumn":"22.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.05","rise":"3.31%","time":"03:15","volumn":"17.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.01","rise":"3.29%","time":"03:20","volumn":"31.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.06","rise":"3.32%","time":"03:25","volumn":"20.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"191.06","rise":"3.32%","time":"03:30","volumn":"11.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.94","rise":"3.25%","time":"03:35","volumn":"27.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.94","rise":"3.25%","time":"03:40","volumn":"76.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.99","rise":"3.28%","time":"03:45","volumn":"46.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.92","rise":"3.24%","time":"03:50","volumn":"52.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.86","rise":"3.21%","time":"03:55","volumn":"247.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.77","rise":"3.16%","time":"04:00","volumn":"970.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.77","rise":"3.16%","time":"21:35","volumn":"0"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.77","rise":"3.16%","time":"21:40","volumn":"0"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"190.77","rise":"3.16%","time":"21:45","volumn":"0"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"188.78","rise":"2.08%","time":"21:50","volumn":"19.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"189.00","rise":"2.20%","time":"21:55","volumn":"10.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"187.84","rise":"1.58%","time":"22:00","volumn":"15.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"186.81","rise":"1.02%","time":"22:05","volumn":"7.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"187.33","rise":"1.30%","time":"22:10","volumn":"33.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"188.19","rise":"1.77%","time":"22:15","volumn":"6.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"187.80","rise":"1.55%","time":"22:20","volumn":"23.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"187.95","rise":"1.64%","time":"22:25","volumn":"20.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"187.32","rise":"1.30%","time":"22:30","volumn":"7.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"187.09","rise":"1.17%","time":"22:35","volumn":"10.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"186.97","rise":"1.10%","time":"22:40","volumn":"19.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"186.09","rise":"0.63%","time":"22:45","volumn":"18.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"186.09","rise":"0.63%","time":"22:50","volumn":"3.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.60","rise":"0.37%","time":"22:55","volumn":"7.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.46","rise":"0.29%","time":"23:00","volumn":"38.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.46","rise":"0.29%","time":"23:05","volumn":"8.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"184.88","rise":"-0.02%","time":"23:10","volumn":"52.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"184.69","rise":"-0.13%","time":"23:15","volumn":"9.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"184.69","rise":"-0.13%","time":"23:20","volumn":"1.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.34","rise":"0.22%","time":"23:25","volumn":"12.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"184.99","rise":"0.04%","time":"23:30","volumn":"13.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"184.99","rise":"0.04%","time":"23:35","volumn":"3.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"184.99","rise":"0.04%","time":"23:40","volumn":"3.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.04","rise":"0.06%","time":"23:45","volumn":"9.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.24","rise":"0.17%","time":"23:50","volumn":"32.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.29","rise":"0.20%","time":"23:55","volumn":"14.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.13","rise":"0.11%","time":"00:00","volumn":"23.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.18","rise":"0.14%","time":"00:05","volumn":"4.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.24","rise":"0.17%","time":"00:10","volumn":"2.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.46","rise":"0.29%","time":"00:15","volumn":"17.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.61","rise":"0.37%","time":"00:20","volumn":"8.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.61","rise":"0.37%","time":"00:25","volumn":"3.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.15","rise":"0.66%","time":"00:30","volumn":"4.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.13","rise":"0.65%","time":"00:35","volumn":"63.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.10","rise":"0.64%","time":"00:40","volumn":"4.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.09","rise":"0.63%","time":"00:45","volumn":"15.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.81","rise":"0.48%","time":"00:50","volumn":"56.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.72","rise":"0.43%","time":"00:55","volumn":"43.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.79","rise":"0.47%","time":"01:00","volumn":"20.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.75","rise":"0.44%","time":"01:05","volumn":"2.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.08","rise":"0.62%","time":"01:10","volumn":"51.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.21","rise":"0.69%","time":"01:15","volumn":"6.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.16","rise":"0.67%","time":"01:20","volumn":"3.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.16","rise":"0.67%","time":"01:25","volumn":"8.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.16","rise":"0.67%","time":"01:30","volumn":"0"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.41","rise":"0.80%","time":"01:35","volumn":"13.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.41","rise":"0.80%","time":"01:40","volumn":"3.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.38","rise":"0.79%","time":"01:45","volumn":"6.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.38","rise":"0.79%","time":"01:50","volumn":"3.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.38","rise":"0.79%","time":"01:55","volumn":"2.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.54","rise":"0.87%","time":"02:00","volumn":"19.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.59","rise":"0.90%","time":"02:05","volumn":"60.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.55","rise":"0.88%","time":"02:10","volumn":"5.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.61","rise":"0.91%","time":"02:15","volumn":"5.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.62","rise":"0.91%","time":"02:20","volumn":"4.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.62","rise":"0.92%","time":"02:25","volumn":"3.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.62","rise":"0.92%","time":"02:30","volumn":"3.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.75","rise":"0.99%","time":"02:35","volumn":"22.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.77","rise":"1.00%","time":"02:40","volumn":"9.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.89","rise":"1.06%","time":"02:45","volumn":"31.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.00","rise":"1.12%","time":"02:50","volumn":"52.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.00","rise":"1.12%","time":"02:55","volumn":"2.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.17","rise":"1.21%","time":"03:00","volumn":"8.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.25","rise":"1.25%","time":"03:05","volumn":"34.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.25","rise":"1.25%","time":"03:10","volumn":"4.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.45","rise":"1.37%","time":"03:15","volumn":"15.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.40","rise":"1.34%","time":"03:20","volumn":"19.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.30","rise":"1.29%","time":"03:25","volumn":"9.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"1.40%","time":"03:30","volumn":"40.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"1.39%","time":"03:35","volumn":"84.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.55","rise":"1.42%","time":"03:40","volumn":"39.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.69","rise":"1.50%","time":"03:45","volumn":"38.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.60","rise":"1.45%","time":"03:50","volumn":"57.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.89","rise":"1.60%","time":"03:55","volumn":"235.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"188.00","rise":"1.66%","time":"04:00","volumn":"1048.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.24","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"545.05","ratio":"0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"480.18","ratio":"0.17%"}],"marketCapitalization":"73.80\u4ebf","maxPrice":"188.63","minPrice":"186.48","monthlyTendency":{"cx":{"o":["2024\/05\/28","2024\/06\/25"]},"cy":{"o":["190.77","185.88","181.00","176.12","171.23"]},"cyrate":{"o":["4.85%","2.17%","-0.52%","-3.20%","-5.89%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.94","rise":"0","time":"05\/28","volumn":"1085.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.61","rise":"-1.83%","time":"05\/29","volumn":"1764.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.55","rise":"-1.86%","time":"05\/30","volumn":"1593.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.00","rise":"-1.07%","time":"05\/31","volumn":"2471.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.40","rise":"-3.04%","time":"06\/03","volumn":"1867.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.65","rise":"-2.91%","time":"06\/04","volumn":"1426.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"176.03","rise":"-3.25%","time":"06\/05","volumn":"2063.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"174.43","rise":"-4.13%","time":"06\/06","volumn":"1316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.23","rise":"-5.89%","time":"06\/07","volumn":"933.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"172.31","rise":"-5.29%","time":"06\/10","volumn":"1635.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.71","rise":"-5.07%","time":"06\/11","volumn":"1323.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.82","rise":"-2.81%","time":"06\/12","volumn":"1336.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.33","rise":"-1.98%","time":"06\/13","volumn":"1419.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"178.01","rise":"-2.16%","time":"06\/14","volumn":"1687.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.80","rise":"-0.08%","time":"06\/17","volumn":"1865.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.81","rise":"1.58%","time":"06\/18","volumn":"1945.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"186.70","rise":"2.62%","time":"06\/20","volumn":"2285.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"188.68","rise":"3.70%","time":"06\/21","volumn":"5624.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"190.77","rise":"4.85%","time":"06\/24","volumn":"2294.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"188.00","rise":"3.33%","time":"06\/25","volumn":"2631.00"}],"points":"20"},"open":"186.65","priceChangeRatio":"-0.32%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"MSA Safety","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["188.63","188.09","187.56","187.02","186.48"]},"cyrate":{"o":["0.34%","0.05%","-0.24%","-0.52%","-0.81%"]},"p":[{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"188.00","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"188.63","rise":"0.34%","time":"21:32","volumn":"8.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"188.63","rise":"0.34%","time":"21:33","volumn":"8.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:34","volumn":"10.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:35","volumn":"10.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:36","volumn":"10.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:37","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:38","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:39","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:40","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:41","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:42","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:43","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:44","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:45","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.46","rise":"-0.29%","time":"21:46","volumn":"12.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.18","rise":"-0.44%","time":"21:47","volumn":"17.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.18","rise":"-0.44%","time":"21:48","volumn":"17.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.18","rise":"-0.44%","time":"21:49","volumn":"17.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.88","rise":"-0.59%","time":"21:50","volumn":"19.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.88","rise":"-0.59%","time":"21:51","volumn":"20.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.88","rise":"-0.59%","time":"21:52","volumn":"20.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.88","rise":"-0.59%","time":"21:53","volumn":"20.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.48","rise":"-0.81%","time":"21:54","volumn":"23.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"186.48","rise":"-0.81%","time":"21:55","volumn":"24.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.25","rise":"-0.40%","time":"21:56","volumn":"32.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.25","rise":"-0.40%","time":"21:57","volumn":"32.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.25","rise":"-0.40%","time":"21:58","volumn":"32.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.25","rise":"-0.40%","time":"21:59","volumn":"32.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.82","rise":"-0.10%","time":"22:00","volumn":"57.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.72","rise":"-0.15%","time":"22:01","volumn":"63.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.23","rise":"-0.41%","time":"22:02","volumn":"66.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.23","rise":"-0.41%","time":"22:03","volumn":"68.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.23","rise":"-0.41%","time":"22:04","volumn":"68.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.23","rise":"-0.41%","time":"22:05","volumn":"69.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.23","rise":"-0.41%","time":"22:06","volumn":"69.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.48","rise":"-0.28%","time":"22:07","volumn":"78.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.48","rise":"-0.28%","time":"22:08","volumn":"79.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:09","volumn":"83.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:10","volumn":"83.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:11","volumn":"83.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:12","volumn":"83.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:13","volumn":"83.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:14","volumn":"85.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:15","volumn":"85.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.51","rise":"-0.26%","time":"22:16","volumn":"85.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"22:17","volumn":"88.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.49","rise":"-0.27%","time":"22:18","volumn":"101.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.49","rise":"-0.27%","time":"22:19","volumn":"102.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"188.05","rise":"0.03%","time":"22:20","volumn":"103.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"188.05","rise":"0.03%","time":"22:21","volumn":"104.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"-0.27%","time":"22:22","volumn":"106.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.99","rise":"-0.01%","time":"22:23","volumn":"169.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:24","volumn":"171.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:25","volumn":"171.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:26","volumn":"171.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:27","volumn":"171.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:28","volumn":"174.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:29","volumn":"175.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:30","volumn":"176.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:31","volumn":"176.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:32","volumn":"176.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:33","volumn":"176.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:34","volumn":"178.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:35","volumn":"178.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:36","volumn":"178.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:37","volumn":"181.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:38","volumn":"181.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:39","volumn":"184.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:40","volumn":"184.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:41","volumn":"184.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.61","rise":"-0.21%","time":"22:42","volumn":"184.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.92","rise":"-0.04%","time":"22:43","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.92","rise":"-0.04%","time":"22:44","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.92","rise":"-0.04%","time":"22:45","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.92","rise":"-0.04%","time":"22:46","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.92","rise":"-0.04%","time":"22:47","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.92","rise":"-0.04%","time":"22:48","volumn":"193.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.78","rise":"-0.12%","time":"22:49","volumn":"196.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.78","rise":"-0.12%","time":"22:50","volumn":"196.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.78","rise":"-0.12%","time":"22:51","volumn":"196.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.72","rise":"-0.15%","time":"22:52","volumn":"214.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.72","rise":"-0.15%","time":"22:53","volumn":"215.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.84","rise":"-0.09%","time":"22:54","volumn":"218.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"22:55","volumn":"221.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"22:56","volumn":"222.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"22:57","volumn":"222.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"22:58","volumn":"222.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"22:59","volumn":"222.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"23:00","volumn":"224.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"23:01","volumn":"224.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"23:02","volumn":"224.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"23:03","volumn":"224.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.86","rise":"-0.07%","time":"23:04","volumn":"227.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.48","rise":"-0.28%","time":"23:05","volumn":"242.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"-0.27%","time":"23:06","volumn":"256.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"-0.27%","time":"23:07","volumn":"256.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"-0.27%","time":"23:08","volumn":"261.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"-0.27%","time":"23:09","volumn":"262.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"-0.27%","time":"23:10","volumn":"263.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.50","rise":"-0.27%","time":"23:11","volumn":"263.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.29","rise":"-0.38%","time":"23:12","volumn":"267.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:13","volumn":"268.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:14","volumn":"273.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:15","volumn":"273.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:16","volumn":"274.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:17","volumn":"280.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:18","volumn":"281.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:19","volumn":"281.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:20","volumn":"282.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:21","volumn":"282.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:22","volumn":"282.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:23","volumn":"282.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:24","volumn":"283.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:25","volumn":"283.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.20","rise":"-0.43%","time":"23:26","volumn":"283.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.18","rise":"-0.44%","time":"23:27","volumn":"286.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.18","rise":"-0.44%","time":"23:28","volumn":"286.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.15","rise":"-0.45%","time":"23:29","volumn":"294.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.02","rise":"-0.52%","time":"23:30","volumn":"298.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.03","rise":"-0.51%","time":"23:31","volumn":"300.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.16","rise":"-0.45%","time":"23:32","volumn":"308.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.16","rise":"-0.45%","time":"23:33","volumn":"308.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.16","rise":"-0.45%","time":"23:34","volumn":"308.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.16","rise":"-0.45%","time":"23:35","volumn":"308.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.16","rise":"-0.45%","time":"23:36","volumn":"308.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.16","rise":"-0.45%","time":"23:37","volumn":"310.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:38","volumn":"312.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:39","volumn":"312.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:40","volumn":"316.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:41","volumn":"316.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:42","volumn":"316.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:43","volumn":"316.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:44","volumn":"317.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:45","volumn":"320.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:46","volumn":"321.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:47","volumn":"321.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:48","volumn":"321.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:49","volumn":"322.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:50","volumn":"322.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:51","volumn":"323.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.09","rise":"-0.49%","time":"23:52","volumn":"324.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.26","rise":"-0.39%","time":"23:53","volumn":"326.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.26","rise":"-0.39%","time":"23:54","volumn":"327.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.26","rise":"-0.39%","time":"23:55","volumn":"328.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.26","rise":"-0.39%","time":"23:56","volumn":"335.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.27","rise":"-0.39%","time":"23:57","volumn":"339.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.27","rise":"-0.39%","time":"23:58","volumn":"339.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"187.27","rise":"-0.39%","time":"23:59","volumn":"339.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.36","rise":"-0.34%","time":"00:00","volumn":"391.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.36","rise":"-0.34%","time":"00:01","volumn":"391.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.28","rise":"-0.38%","time":"00:02","volumn":"399.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.18","rise":"-0.44%","time":"00:03","volumn":"402.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.18","rise":"-0.44%","time":"00:04","volumn":"404.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.17","rise":"-0.44%","time":"00:05","volumn":"407.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.17","rise":"-0.44%","time":"00:06","volumn":"408.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.17","rise":"-0.44%","time":"00:07","volumn":"408.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.17","rise":"-0.44%","time":"00:08","volumn":"408.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.21","rise":"-0.42%","time":"00:09","volumn":"410.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.27","rise":"-0.39%","time":"00:10","volumn":"419.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.27","rise":"-0.39%","time":"00:11","volumn":"419.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.27","rise":"-0.39%","time":"00:12","volumn":"419.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.26","rise":"-0.39%","time":"00:13","volumn":"422.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.26","rise":"-0.39%","time":"00:14","volumn":"423.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.61","rise":"-0.21%","time":"00:15","volumn":"494.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.43","rise":"-0.31%","time":"00:16","volumn":"496.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.43","rise":"-0.31%","time":"00:17","volumn":"497.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.46","rise":"-0.29%","time":"00:18","volumn":"499.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.46","rise":"-0.29%","time":"00:19","volumn":"499.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.46","rise":"-0.29%","time":"00:20","volumn":"499.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.47","rise":"-0.28%","time":"00:21","volumn":"500.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.47","rise":"-0.28%","time":"00:22","volumn":"512.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.47","rise":"-0.28%","time":"00:23","volumn":"514.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.43","rise":"-0.31%","time":"00:24","volumn":"515.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.41","rise":"-0.32%","time":"00:25","volumn":"516.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"187.41","rise":"-0.32%","time":"00:26","volumn":"516.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"MSA Safety[MSA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MSA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MSA.html?from=360search","volume":"5.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/13","2024\/06\/25"]},"cy":{"o":["194.30","182.36","170.41","158.47","146.52"]},"cyrate":{"o":["16.00%","8.87%","1.74%","-5.39%","-12.53%"]},"p":[{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"167.50","rise":"0","time":"07\/13","volumn":"902.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"164.36","rise":"-1.87%","time":"07\/14","volumn":"1365.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"166.04","rise":"-0.87%","time":"07\/17","volumn":"988.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"167.62","rise":"0.07%","time":"07\/18","volumn":"1310.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"167.07","rise":"-0.26%","time":"07\/19","volumn":"1665.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"165.58","rise":"-1.15%","time":"07\/20","volumn":"1326.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"165.22","rise":"-1.36%","time":"07\/21","volumn":"848.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"165.45","rise":"-1.22%","time":"07\/24","volumn":"874.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"165.84","rise":"-0.99%","time":"07\/25","volumn":"1080.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"164.58","rise":"-1.74%","time":"07\/26","volumn":"1266.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"164.01","rise":"-2.08%","time":"07\/27","volumn":"912.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"164.96","rise":"-1.52%","time":"07\/28","volumn":"904.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"164.08","rise":"-2.04%","time":"07\/31","volumn":"4906.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"177.90","rise":"6.21%","time":"08\/01","volumn":"3276.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"180.28","rise":"7.63%","time":"08\/02","volumn":"2857.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"176.62","rise":"5.44%","time":"08\/03","volumn":"1572.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"174.26","rise":"4.04%","time":"08\/04","volumn":"1189.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"173.91","rise":"3.83%","time":"08\/07","volumn":"1693.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"174.75","rise":"4.33%","time":"08\/08","volumn":"1487.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"173.39","rise":"3.52%","time":"08\/09","volumn":"824.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"173.48","rise":"3.57%","time":"08\/10","volumn":"1300.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"176.30","rise":"5.25%","time":"08\/11","volumn":"1649.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"177.13","rise":"5.75%","time":"08\/14","volumn":"862.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"175.35","rise":"4.69%","time":"08\/15","volumn":"1127.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.87","rise":"5.00%","time":"08\/16","volumn":"985.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"172.23","rise":"2.82%","time":"08\/17","volumn":"1389.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.17","rise":"3.39%","time":"08\/18","volumn":"3180.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"173.78","rise":"3.75%","time":"08\/21","volumn":"896.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"173.98","rise":"3.87%","time":"08\/22","volumn":"669.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"177.72","rise":"6.10%","time":"08\/23","volumn":"631.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"176.42","rise":"5.33%","time":"08\/24","volumn":"1029.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"179.00","rise":"6.87%","time":"08\/25","volumn":"1495.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"178.60","rise":"6.63%","time":"08\/28","volumn":"618.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"179.41","rise":"7.11%","time":"08\/29","volumn":"827.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"180.36","rise":"7.68%","time":"08\/30","volumn":"654.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"181.23","rise":"8.20%","time":"08\/31","volumn":"707.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"183.57","rise":"9.59%","time":"09\/01","volumn":"643.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"174.27","rise":"4.04%","time":"09\/05","volumn":"1123.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"174.40","rise":"4.12%","time":"09\/06","volumn":"748.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"171.19","rise":"2.20%","time":"09\/07","volumn":"1553.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"170.13","rise":"1.57%","time":"09\/08","volumn":"948.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"171.61","rise":"2.45%","time":"09\/11","volumn":"852.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"171.42","rise":"2.34%","time":"09\/12","volumn":"662.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"171.48","rise":"2.38%","time":"09\/13","volumn":"1398.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"173.01","rise":"3.29%","time":"09\/14","volumn":"1421.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"170.93","rise":"2.05%","time":"09\/15","volumn":"3133.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"169.99","rise":"1.49%","time":"09\/18","volumn":"706.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"167.22","rise":"-0.17%","time":"09\/19","volumn":"920.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"165.49","rise":"-1.20%","time":"09\/20","volumn":"811.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"164.01","rise":"-2.08%","time":"09\/21","volumn":"690.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"162.62","rise":"-2.91%","time":"09\/22","volumn":"873.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"160.93","rise":"-3.92%","time":"09\/25","volumn":"937.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"157.55","rise":"-5.94%","time":"09\/26","volumn":"1405.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"156.63","rise":"-6.49%","time":"09\/27","volumn":"1513.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"157.91","rise":"-5.73%","time":"09\/28","volumn":"1337.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"156.20","rise":"-6.75%","time":"09\/29","volumn":"1316.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"153.85","rise":"-8.15%","time":"10\/02","volumn":"940.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"153.60","rise":"-8.30%","time":"10\/03","volumn":"656.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"156.30","rise":"-6.69%","time":"10\/04","volumn":"1393.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"156.44","rise":"-6.60%","time":"10\/05","volumn":"852.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"155.26","rise":"-7.31%","time":"10\/06","volumn":"1676.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"154.60","rise":"-7.70%","time":"10\/09","volumn":"1019.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"154.33","rise":"-7.86%","time":"10\/10","volumn":"1561.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"154.72","rise":"-7.63%","time":"10\/11","volumn":"1362.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"153.13","rise":"-8.58%","time":"10\/12","volumn":"881.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"151.58","rise":"-9.50%","time":"10\/13","volumn":"671.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"152.95","rise":"-8.69%","time":"10\/16","volumn":"804.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"154.32","rise":"-7.87%","time":"10\/17","volumn":"2097.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"150.16","rise":"-10.35%","time":"10\/18","volumn":"1071.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"149.50","rise":"-10.75%","time":"10\/19","volumn":"1359.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"148.06","rise":"-11.61%","time":"10\/20","volumn":"901.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"146.52","rise":"-12.53%","time":"10\/23","volumn":"1045.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"147.16","rise":"-12.14%","time":"10\/24","volumn":"1099.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"157.73","rise":"-5.83%","time":"10\/25","volumn":"2489.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"158.55","rise":"-5.34%","time":"10\/26","volumn":"1794.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"156.15","rise":"-6.78%","time":"10\/27","volumn":"1432.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"156.71","rise":"-6.44%","time":"10\/30","volumn":"852.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"156.43","rise":"-6.61%","time":"10\/31","volumn":"1670.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"156.21","rise":"-6.74%","time":"11\/01","volumn":"958.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"157.64","rise":"-5.89%","time":"11\/02","volumn":"802.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"159.06","rise":"-5.04%","time":"11\/03","volumn":"672.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"158.28","rise":"-5.50%","time":"11\/06","volumn":"914.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"158.40","rise":"-5.43%","time":"11\/07","volumn":"534.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"156.30","rise":"-6.69%","time":"11\/08","volumn":"1111.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"157.90","rise":"-5.73%","time":"11\/09","volumn":"690.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"158.83","rise":"-5.18%","time":"11\/10","volumn":"613.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"161.35","rise":"-3.67%","time":"11\/13","volumn":"1033.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"164.67","rise":"-1.69%","time":"11\/14","volumn":"1408.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"165.00","rise":"-1.49%","time":"11\/15","volumn":"1532.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"164.85","rise":"-1.58%","time":"11\/16","volumn":"1160.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"165.75","rise":"-1.04%","time":"11\/17","volumn":"1020.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"166.76","rise":"-0.44%","time":"11\/20","volumn":"861.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"164.25","rise":"-1.94%","time":"11\/21","volumn":"810.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"165.21","rise":"-1.37%","time":"11\/22","volumn":"660.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"165.98","rise":"-0.91%","time":"11\/24","volumn":"152.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"167.09","rise":"-0.24%","time":"11\/27","volumn":"1114.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"166.00","rise":"-0.90%","time":"11\/28","volumn":"897.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"169.22","rise":"1.03%","time":"11\/29","volumn":"1413.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"173.16","rise":"3.38%","time":"11\/30","volumn":"2637.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"175.39","rise":"4.71%","time":"12\/01","volumn":"1171.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"175.80","rise":"4.96%","time":"12\/04","volumn":"1418.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"172.91","rise":"3.23%","time":"12\/05","volumn":"753.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"170.01","rise":"1.50%","time":"12\/06","volumn":"908.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"170.34","rise":"1.70%","time":"12\/07","volumn":"1282.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"169.97","rise":"1.47%","time":"12\/08","volumn":"732.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"168.37","rise":"0.52%","time":"12\/11","volumn":"982.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"168.33","rise":"0.50%","time":"12\/12","volumn":"1191.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"169.19","rise":"1.01%","time":"12\/13","volumn":"1850.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"168.15","rise":"0.39%","time":"12\/14","volumn":"1499.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"164.31","rise":"-1.90%","time":"12\/15","volumn":"4430.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"165.52","rise":"-1.18%","time":"12\/18","volumn":"1528.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"165.26","rise":"-1.34%","time":"12\/19","volumn":"2339.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"162.56","rise":"-2.95%","time":"12\/20","volumn":"1723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.30","rise":"-1.31%","time":"12\/21","volumn":"1957.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"166.12","rise":"-0.82%","time":"12\/22","volumn":"951.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"167.27","rise":"-0.14%","time":"12\/26","volumn":"1311.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"167.91","rise":"0.24%","time":"12\/27","volumn":"1096.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"167.83","rise":"0.20%","time":"12\/28","volumn":"845.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"167.85","rise":"0.21%","time":"12\/29","volumn":"962.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"166.96","rise":"-0.32%","time":"01\/02","volumn":"1457.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"164.09","rise":"-2.04%","time":"01\/03","volumn":"1968.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"162.75","rise":"-2.84%","time":"01\/04","volumn":"3169.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"160.11","rise":"-4.41%","time":"01\/05","volumn":"2573.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"163.79","rise":"-2.21%","time":"01\/08","volumn":"1212.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"163.50","rise":"-2.39%","time":"01\/09","volumn":"847.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"164.54","rise":"-1.77%","time":"01\/10","volumn":"714.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"164.77","rise":"-1.63%","time":"01\/11","volumn":"1276.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"164.13","rise":"-2.01%","time":"01\/12","volumn":"1108.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"162.02","rise":"-3.27%","time":"01\/16","volumn":"931.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"160.65","rise":"-4.09%","time":"01\/17","volumn":"745.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"162.63","rise":"-2.91%","time":"01\/18","volumn":"1010.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"161.92","rise":"-3.33%","time":"01\/19","volumn":"677.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"166.09","rise":"-0.84%","time":"01\/22","volumn":"1945.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"166.76","rise":"-0.44%","time":"01\/23","volumn":"1339.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"166.46","rise":"-0.62%","time":"01\/24","volumn":"1329.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"165.04","rise":"-1.47%","time":"01\/25","volumn":"988.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"165.10","rise":"-1.43%","time":"01\/26","volumn":"789.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"166.84","rise":"-0.39%","time":"01\/29","volumn":"987.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"166.56","rise":"-0.56%","time":"01\/30","volumn":"1253.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"164.05","rise":"-2.06%","time":"01\/31","volumn":"3471.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"166.57","rise":"-0.56%","time":"02\/01","volumn":"1500.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"167.68","rise":"0.11%","time":"02\/02","volumn":"915.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"165.87","rise":"-0.97%","time":"02\/05","volumn":"995.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"168.64","rise":"0.68%","time":"02\/06","volumn":"2668.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.08","rise":"1.54%","time":"02\/07","volumn":"1216.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"172.99","rise":"3.28%","time":"02\/08","volumn":"1317.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"177.11","rise":"5.74%","time":"02\/09","volumn":"1694.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"176.50","rise":"5.37%","time":"02\/12","volumn":"1818.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"174.07","rise":"3.92%","time":"02\/13","volumn":"1697.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"175.97","rise":"5.06%","time":"02\/14","volumn":"2664.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"177.43","rise":"5.93%","time":"02\/15","volumn":"3393.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"177.94","rise":"6.23%","time":"02\/16","volumn":"1722.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"176.79","rise":"5.55%","time":"02\/20","volumn":"1434.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"174.89","rise":"4.41%","time":"02\/21","volumn":"1398.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"179.19","rise":"6.98%","time":"02\/22","volumn":"1647.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"179.53","rise":"7.18%","time":"02\/23","volumn":"1691.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"182.23","rise":"8.79%","time":"02\/26","volumn":"1244.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"181.49","rise":"8.35%","time":"02\/27","volumn":"897.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"182.41","rise":"8.90%","time":"02\/28","volumn":"1040.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"183.64","rise":"9.64%","time":"02\/29","volumn":"1845.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"182.52","rise":"8.97%","time":"03\/01","volumn":"1416.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"185.87","rise":"10.97%","time":"03\/04","volumn":"1164.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"183.46","rise":"9.53%","time":"03\/05","volumn":"1024.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"185.61","rise":"10.81%","time":"03\/06","volumn":"955.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"185.40","rise":"10.69%","time":"03\/07","volumn":"861.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"185.41","rise":"10.69%","time":"03\/08","volumn":"778.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"184.59","rise":"10.20%","time":"03\/11","volumn":"909.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"186.41","rise":"11.29%","time":"03\/12","volumn":"1016.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"186.30","rise":"11.22%","time":"03\/13","volumn":"1010.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"183.14","rise":"9.34%","time":"03\/14","volumn":"1008.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"182.57","rise":"9.00%","time":"03\/15","volumn":"3772.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"182.62","rise":"9.03%","time":"03\/18","volumn":"977.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"183.55","rise":"9.58%","time":"03\/19","volumn":"1253.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"182.40","rise":"8.90%","time":"03\/20","volumn":"1416.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"186.77","rise":"11.50%","time":"03\/21","volumn":"1968.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"186.96","rise":"11.62%","time":"03\/22","volumn":"1148.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"188.46","rise":"12.51%","time":"03\/25","volumn":"958.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"193.34","rise":"15.43%","time":"03\/26","volumn":"1651.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"192.70","rise":"15.04%","time":"03\/27","volumn":"1381.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"193.08","rise":"15.27%","time":"03\/28","volumn":"995.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"190.41","rise":"13.68%","time":"04\/01","volumn":"1397.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"190.24","rise":"13.58%","time":"04\/02","volumn":"1360.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"191.35","rise":"14.24%","time":"04\/03","volumn":"2020.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"190.22","rise":"13.56%","time":"04\/04","volumn":"992.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"194.30","rise":"16.00%","time":"04\/05","volumn":"2240.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"193.26","rise":"15.38%","time":"04\/08","volumn":"1030.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"193.06","rise":"15.26%","time":"04\/09","volumn":"1050.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"191.72","rise":"14.46%","time":"04\/10","volumn":"640.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"192.84","rise":"15.13%","time":"04\/11","volumn":"874.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"189.79","rise":"13.31%","time":"04\/12","volumn":"1032.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"187.25","rise":"11.79%","time":"04\/15","volumn":"957.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"186.49","rise":"11.34%","time":"04\/16","volumn":"694.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"185.40","rise":"10.69%","time":"04\/17","volumn":"1154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"185.04","rise":"10.47%","time":"04\/18","volumn":"840.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"184.87","rise":"10.37%","time":"04\/19","volumn":"911.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"187.21","rise":"11.77%","time":"04\/22","volumn":"824.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.53","rise":"13.15%","time":"04\/23","volumn":"755.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"190.21","rise":"13.56%","time":"04\/24","volumn":"1577.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"188.20","rise":"12.36%","time":"04\/25","volumn":"810.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"188.27","rise":"12.40%","time":"04\/26","volumn":"998.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"187.53","rise":"11.96%","time":"04\/29","volumn":"2153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"179.89","rise":"7.40%","time":"04\/30","volumn":"3956.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"182.31","rise":"8.84%","time":"05\/01","volumn":"2025.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.81","rise":"10.33%","time":"05\/02","volumn":"1660.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.42","rise":"9.50%","time":"05\/03","volumn":"1348.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"184.71","rise":"10.27%","time":"05\/06","volumn":"1636.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.47","rise":"11.92%","time":"05\/07","volumn":"2465.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.08","rise":"11.69%","time":"05\/08","volumn":"2188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.17","rise":"12.94%","time":"05\/09","volumn":"938.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.27","rise":"13.00%","time":"05\/10","volumn":"990.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"188.52","rise":"12.55%","time":"05\/13","volumn":"993.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"189.03","rise":"12.85%","time":"05\/14","volumn":"1520.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"192.11","rise":"14.69%","time":"05\/15","volumn":"1531.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.26","rise":"12.99%","time":"05\/16","volumn":"1452.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.15","rise":"12.93%","time":"05\/17","volumn":"1772.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.55","rise":"14.36%","time":"05\/20","volumn":"1558.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"189.93","rise":"13.39%","time":"05\/21","volumn":"1189.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"189.75","rise":"13.28%","time":"05\/22","volumn":"1433.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"189.14","rise":"12.92%","time":"05\/23","volumn":"1237.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"187.63","rise":"12.02%","time":"05\/24","volumn":"964.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"181.94","rise":"8.62%","time":"05\/28","volumn":"1085.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"178.61","rise":"6.63%","time":"05\/29","volumn":"1764.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"178.55","rise":"6.60%","time":"05\/30","volumn":"1593.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"180.00","rise":"7.46%","time":"05\/31","volumn":"2471.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"176.40","rise":"5.31%","time":"06\/03","volumn":"1867.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"176.65","rise":"5.46%","time":"06\/04","volumn":"1426.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"176.03","rise":"5.09%","time":"06\/05","volumn":"2063.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"174.43","rise":"4.14%","time":"06\/06","volumn":"1316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.23","rise":"2.23%","time":"06\/07","volumn":"933.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"172.31","rise":"2.87%","time":"06\/10","volumn":"1635.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"172.71","rise":"3.11%","time":"06\/11","volumn":"1323.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"176.82","rise":"5.56%","time":"06\/12","volumn":"1336.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"178.33","rise":"6.47%","time":"06\/13","volumn":"1419.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"178.01","rise":"6.27%","time":"06\/14","volumn":"1687.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"181.80","rise":"8.54%","time":"06\/17","volumn":"1865.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"184.81","rise":"10.33%","time":"06\/18","volumn":"1945.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"186.70","rise":"11.46%","time":"06\/20","volumn":"2285.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"188.68","rise":"12.64%","time":"06\/21","volumn":"5624.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"190.77","rise":"13.89%","time":"06\/24","volumn":"2294.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"188.00","rise":"12.24%","time":"06\/25","volumn":"2631.00"}],"points":"240"}}