{"amount":"8.11\u4ebf","changeAmount":"-0.80","close":"70.86","currentPrice":"70.06","currenttime":"2024-06-15 04:01:00","e":{"@attributes":{"datetime":"2024-06-15 04:01:00","e1":"70.06","e2":"-0.80","e3":"(-1.13%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/11","06\/12","06\/13","06\/14","06\/15"]},"cy":{"o":["73.56","72.12","70.69","69.25","67.82"]},"cyrate":{"o":["7.14%","5.05%","2.96%","0.87%","-1.22%"]},"p":[{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.66","rise":"0","time":"02:35","volumn":"812.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.71","rise":"0.08%","time":"02:40","volumn":"862.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.73","rise":"0.11%","time":"02:45","volumn":"1000.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.94","rise":"0.41%","time":"02:50","volumn":"764.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.89","rise":"0.35%","time":"02:55","volumn":"1198.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.84","rise":"0.28%","time":"03:00","volumn":"765.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.89","rise":"0.34%","time":"03:05","volumn":"1558.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.81","rise":"0.23%","time":"03:10","volumn":"855.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.96","rise":"0.44%","time":"03:15","volumn":"924.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.97","rise":"0.47%","time":"03:20","volumn":"1009.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.91","rise":"0.36%","time":"03:25","volumn":"1168.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.95","rise":"0.44%","time":"03:30","volumn":"1054.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.86","rise":"0.29%","time":"03:35","volumn":"1504.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.77","rise":"0.16%","time":"03:40","volumn":"1034.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.82","rise":"0.24%","time":"03:45","volumn":"2478.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.58","rise":"-0.11%","time":"03:50","volumn":"3283.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.55","rise":"-0.16%","time":"03:55","volumn":"4731.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.60","rise":"-0.08%","time":"04:00","volumn":"1.97\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.56","rise":"-0.15%","time":"21:35","volumn":"2824.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.08","rise":"-0.84%","time":"21:40","volumn":"1234.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.10","rise":"-0.81%","time":"21:45","volumn":"1374.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.19","rise":"-0.68%","time":"21:50","volumn":"2609.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.00","rise":"-0.95%","time":"21:55","volumn":"2025.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"67.91","rise":"-1.09%","time":"22:00","volumn":"1350.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.14","rise":"-0.75%","time":"22:05","volumn":"1527.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.11","rise":"-0.79%","time":"22:10","volumn":"1258.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.25","rise":"-0.59%","time":"22:15","volumn":"1252.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.02","rise":"-0.92%","time":"22:20","volumn":"1256.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.08","rise":"-0.84%","time":"22:25","volumn":"3271.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.22","rise":"-0.63%","time":"22:30","volumn":"1924.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.40","rise":"-0.38%","time":"22:35","volumn":"1435.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.44","rise":"-0.31%","time":"22:40","volumn":"2194.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.53","rise":"-0.17%","time":"22:45","volumn":"795.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.53","rise":"-0.18%","time":"22:50","volumn":"678.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.51","rise":"-0.21%","time":"22:55","volumn":"874.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.49","rise":"-0.24%","time":"23:00","volumn":"1053.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.51","rise":"-0.22%","time":"23:05","volumn":"804.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.41","rise":"-0.35%","time":"23:10","volumn":"507.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.32","rise":"-0.49%","time":"23:15","volumn":"911.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.31","rise":"-0.50%","time":"23:20","volumn":"775.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.29","rise":"-0.53%","time":"23:25","volumn":"759.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.20","rise":"-0.66%","time":"23:30","volumn":"1016.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.09","rise":"-0.82%","time":"23:35","volumn":"633.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.03","rise":"-0.91%","time":"23:40","volumn":"596.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.00","rise":"-0.95%","time":"23:45","volumn":"1347.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"68.00","rise":"-0.95%","time":"23:50","volumn":"1127.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"67.97","rise":"-1.01%","time":"23:55","volumn":"963.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"67.88","rise":"-1.13%","time":"00:00","volumn":"1400.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"67.97","rise":"-0.99%","time":"00:05","volumn":"871.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.05","rise":"-0.88%","time":"00:10","volumn":"1322.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"67.98","rise":"-0.98%","time":"00:15","volumn":"704.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"67.89","rise":"-1.11%","time":"00:20","volumn":"866.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"67.82","rise":"-1.22%","time":"00:25","volumn":"870.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.07","rise":"-0.85%","time":"00:30","volumn":"6496.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.27","rise":"-0.56%","time":"00:35","volumn":"7857.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.23","rise":"-0.62%","time":"00:40","volumn":"2888.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.42","rise":"-0.34%","time":"00:45","volumn":"1153.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.41","rise":"-0.36%","time":"00:50","volumn":"1239.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.45","rise":"-0.30%","time":"00:55","volumn":"733.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.53","rise":"-0.18%","time":"01:00","volumn":"2977.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.55","rise":"-0.15%","time":"01:05","volumn":"2067.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.69","rise":"0.05%","time":"01:10","volumn":"1472.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.62","rise":"-0.05%","time":"01:15","volumn":"1085.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.61","rise":"-0.07%","time":"01:20","volumn":"752.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.51","rise":"-0.21%","time":"01:25","volumn":"550.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.57","rise":"-0.12%","time":"01:30","volumn":"643.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.67","rise":"0.02%","time":"01:35","volumn":"587.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.80","rise":"0.21%","time":"01:40","volumn":"1136.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.74","rise":"0.12%","time":"01:45","volumn":"817.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.61","rise":"-0.07%","time":"01:50","volumn":"924.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.69","rise":"0.05%","time":"01:55","volumn":"794.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.72","rise":"0.09%","time":"02:00","volumn":"589.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.77","rise":"0.16%","time":"02:05","volumn":"830.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.77","rise":"0.17%","time":"02:10","volumn":"792.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.88","rise":"0.33%","time":"02:15","volumn":"1064.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.92","rise":"0.39%","time":"02:20","volumn":"824.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"68.95","rise":"0.43%","time":"02:25","volumn":"874.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.07","rise":"0.60%","time":"02:30","volumn":"1220.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.10","rise":"0.65%","time":"02:35","volumn":"895.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.14","rise":"0.71%","time":"02:40","volumn":"923.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.13","rise":"0.69%","time":"02:45","volumn":"826.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.18","rise":"0.76%","time":"02:50","volumn":"1421.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.06","rise":"0.59%","time":"02:55","volumn":"811.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.17","rise":"0.75%","time":"03:00","volumn":"978.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.22","rise":"0.82%","time":"03:05","volumn":"1473.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.28","rise":"0.90%","time":"03:10","volumn":"965.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.20","rise":"0.79%","time":"03:15","volumn":"1171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.14","rise":"0.71%","time":"03:20","volumn":"1048.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.18","rise":"0.76%","time":"03:25","volumn":"836.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.14","rise":"0.71%","time":"03:30","volumn":"847.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.30","rise":"0.93%","time":"03:35","volumn":"1256.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.39","rise":"1.06%","time":"03:40","volumn":"1955.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.47","rise":"1.19%","time":"03:45","volumn":"2177.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.49","rise":"1.22%","time":"03:50","volumn":"2139.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.55","rise":"1.30%","time":"03:55","volumn":"3265.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"69.59","rise":"1.36%","time":"04:00","volumn":"1.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.03","rise":"4.92%","time":"21:35","volumn":"1.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.81","rise":"4.60%","time":"21:40","volumn":"7805.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.74","rise":"4.49%","time":"21:45","volumn":"3621.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.46","rise":"4.09%","time":"21:50","volumn":"4232.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.43","rise":"4.04%","time":"21:55","volumn":"4792.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.62","rise":"4.32%","time":"22:00","volumn":"2359.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.94","rise":"4.78%","time":"22:05","volumn":"2716.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.84","rise":"4.64%","time":"22:10","volumn":"2563.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.03","rise":"4.92%","time":"22:15","volumn":"2696.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.93","rise":"4.77%","time":"22:20","volumn":"2233.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.25","rise":"5.24%","time":"22:25","volumn":"2822.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.23","rise":"5.21%","time":"22:30","volumn":"1826.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.96","rise":"4.81%","time":"22:35","volumn":"2610.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.04","rise":"4.93%","time":"22:40","volumn":"1375.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.16","rise":"5.11%","time":"22:45","volumn":"1796.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.19","rise":"5.14%","time":"22:50","volumn":"2007.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.00","rise":"4.86%","time":"22:55","volumn":"2008.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.08","rise":"4.99%","time":"23:00","volumn":"2283.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.00","rise":"4.87%","time":"23:05","volumn":"1106.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.02","rise":"4.90%","time":"23:10","volumn":"1573.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.90","rise":"4.73%","time":"23:15","volumn":"1980.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.82","rise":"4.61%","time":"23:20","volumn":"1426.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.96","rise":"4.81%","time":"23:25","volumn":"1100.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.03","rise":"4.91%","time":"23:30","volumn":"1327.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.90","rise":"4.73%","time":"23:35","volumn":"1026.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.02","rise":"4.90%","time":"23:40","volumn":"1224.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.04","rise":"4.93%","time":"23:45","volumn":"1582.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"71.93","rise":"4.77%","time":"23:50","volumn":"909.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"72.10","rise":"5.02%","time":"23:55","volumn":"1052.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.18","rise":"5.13%","time":"00:00","volumn":"1592.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.17","rise":"5.12%","time":"00:05","volumn":"1988.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.20","rise":"5.16%","time":"00:10","volumn":"1379.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.19","rise":"5.15%","time":"00:15","volumn":"2161.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.21","rise":"5.18%","time":"00:20","volumn":"2814.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.42","rise":"5.48%","time":"00:25","volumn":"5571.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.36","rise":"5.40%","time":"00:30","volumn":"3897.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.52","rise":"5.63%","time":"00:35","volumn":"1783.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.56","rise":"5.69%","time":"00:40","volumn":"1695.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.75","rise":"5.96%","time":"00:45","volumn":"2288.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.66","rise":"5.83%","time":"00:50","volumn":"2743.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.73","rise":"5.94%","time":"00:55","volumn":"1790.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.80","rise":"6.04%","time":"01:00","volumn":"2188.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.86","rise":"6.12%","time":"01:05","volumn":"2344.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.87","rise":"6.14%","time":"01:10","volumn":"1317.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.63","rise":"5.79%","time":"01:15","volumn":"2262.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.69","rise":"5.87%","time":"01:20","volumn":"1426.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.65","rise":"5.82%","time":"01:25","volumn":"1388.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.61","rise":"5.77%","time":"01:30","volumn":"1458.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.75","rise":"5.96%","time":"01:35","volumn":"1754.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.57","rise":"5.70%","time":"01:40","volumn":"1963.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.50","rise":"5.60%","time":"01:45","volumn":"1831.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.40","rise":"5.45%","time":"01:50","volumn":"1253.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.44","rise":"5.52%","time":"01:55","volumn":"2123.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.21","rise":"5.18%","time":"02:00","volumn":"1808.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.20","rise":"5.16%","time":"02:05","volumn":"2665.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.23","rise":"5.21%","time":"02:10","volumn":"1499.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.28","rise":"5.28%","time":"02:15","volumn":"2149.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.42","rise":"5.48%","time":"02:20","volumn":"1957.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.49","rise":"5.59%","time":"02:25","volumn":"1409.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.64","rise":"5.80%","time":"02:30","volumn":"1560.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.61","rise":"5.75%","time":"02:35","volumn":"2555.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.75","rise":"5.96%","time":"02:40","volumn":"3120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.72","rise":"5.91%","time":"02:45","volumn":"3051.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.60","rise":"5.75%","time":"02:50","volumn":"2100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.61","rise":"5.76%","time":"02:55","volumn":"2355.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.83","rise":"6.07%","time":"03:00","volumn":"2562.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.98","rise":"6.30%","time":"03:05","volumn":"2909.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.07","rise":"6.43%","time":"03:10","volumn":"3446.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.26","rise":"6.71%","time":"03:15","volumn":"2592.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.56","rise":"7.14%","time":"03:20","volumn":"3539.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.33","rise":"6.81%","time":"03:25","volumn":"3587.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.32","rise":"6.79%","time":"03:30","volumn":"4562.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.26","rise":"6.71%","time":"03:35","volumn":"4688.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.39","rise":"6.90%","time":"03:40","volumn":"5404.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.39","rise":"6.90%","time":"03:45","volumn":"5329.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.47","rise":"7.01%","time":"03:50","volumn":"4104.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.50","rise":"7.06%","time":"03:55","volumn":"9770.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.15","rise":"6.55%","time":"04:00","volumn":"3.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"73.04","rise":"6.39%","time":"21:35","volumn":"7434.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.67","rise":"5.85%","time":"21:40","volumn":"2659.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.12","rise":"5.05%","time":"21:45","volumn":"3129.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.41","rise":"5.47%","time":"21:50","volumn":"2410.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.29","rise":"5.29%","time":"21:55","volumn":"2106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"72.13","rise":"5.06%","time":"22:00","volumn":"2002.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.69","rise":"4.42%","time":"22:05","volumn":"3206.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.43","rise":"4.04%","time":"22:10","volumn":"2526.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"71.25","rise":"3.77%","time":"22:15","volumn":"2530.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.92","rise":"3.30%","time":"22:20","volumn":"3277.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.90","rise":"3.27%","time":"22:25","volumn":"3005.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.83","rise":"3.17%","time":"22:30","volumn":"3624.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.68","rise":"2.95%","time":"22:35","volumn":"2255.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.77","rise":"3.08%","time":"22:40","volumn":"2477.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.47","rise":"2.64%","time":"22:45","volumn":"3164.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.47","rise":"2.64%","time":"22:50","volumn":"2121.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.55","rise":"2.76%","time":"22:55","volumn":"2179.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.41","rise":"2.56%","time":"23:00","volumn":"1874.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.37","rise":"2.50%","time":"23:05","volumn":"2377.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.50","rise":"2.68%","time":"23:10","volumn":"1535.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.51","rise":"2.70%","time":"23:15","volumn":"1384.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.48","rise":"2.67%","time":"23:20","volumn":"1752.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.62","rise":"2.86%","time":"23:25","volumn":"1225.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.60","rise":"2.83%","time":"23:30","volumn":"2527.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.77","rise":"3.08%","time":"23:35","volumn":"1754.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.80","rise":"3.12%","time":"23:40","volumn":"1265.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.71","rise":"2.99%","time":"23:45","volumn":"1717.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.62","rise":"2.86%","time":"23:50","volumn":"1528.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.49","rise":"2.67%","time":"23:55","volumn":"1184.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.47","rise":"2.64%","time":"00:00","volumn":"693.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.37","rise":"2.50%","time":"00:05","volumn":"1453.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.49","rise":"2.67%","time":"00:10","volumn":"1724.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.58","rise":"2.81%","time":"00:15","volumn":"2221.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.50","rise":"2.69%","time":"00:20","volumn":"852.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.48","rise":"2.66%","time":"00:25","volumn":"852.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.37","rise":"2.50%","time":"00:30","volumn":"1095.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.41","rise":"2.56%","time":"00:35","volumn":"871.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.38","rise":"2.51%","time":"00:40","volumn":"1119.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.55","rise":"2.75%","time":"00:45","volumn":"1174.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.52","rise":"2.72%","time":"00:50","volumn":"1200.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.71","rise":"2.99%","time":"00:55","volumn":"1032.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.62","rise":"2.86%","time":"01:00","volumn":"881.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.79","rise":"3.11%","time":"01:05","volumn":"1407.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.83","rise":"3.17%","time":"01:10","volumn":"996.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.86","rise":"3.21%","time":"01:15","volumn":"1191.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.88","rise":"3.24%","time":"01:20","volumn":"1162.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.97","rise":"3.38%","time":"01:25","volumn":"1040.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.99","rise":"3.40%","time":"01:30","volumn":"1600.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.97","rise":"3.38%","time":"01:35","volumn":"901.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"3.42%","time":"01:40","volumn":"1486.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.02","rise":"3.44%","time":"01:45","volumn":"1261.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.99","rise":"3.40%","time":"01:50","volumn":"831.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"3.42%","time":"01:55","volumn":"1014.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"3.42%","time":"02:00","volumn":"1301.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.92","rise":"3.30%","time":"02:05","volumn":"1303.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.02","rise":"3.44%","time":"02:10","volumn":"732.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.92","rise":"3.29%","time":"02:15","volumn":"1101.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.91","rise":"3.29%","time":"02:20","volumn":"748.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.99","rise":"3.40%","time":"02:25","volumn":"700.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"3.41%","time":"02:30","volumn":"999.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.01","rise":"3.43%","time":"02:35","volumn":"1318.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"3.41%","time":"02:40","volumn":"920.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.06","rise":"3.50%","time":"02:45","volumn":"1326.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.03","rise":"3.47%","time":"02:50","volumn":"930.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.02","rise":"3.44%","time":"02:55","volumn":"1291.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.98","rise":"3.39%","time":"03:00","volumn":"946.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.82","rise":"3.15%","time":"03:05","volumn":"1440.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.75","rise":"3.04%","time":"03:10","volumn":"1797.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.87","rise":"3.23%","time":"03:15","volumn":"1845.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.97","rise":"3.37%","time":"03:20","volumn":"2421.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.88","rise":"3.24%","time":"03:25","volumn":"1489.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.95","rise":"3.34%","time":"03:30","volumn":"2877.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.99","rise":"3.40%","time":"03:35","volumn":"2026.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.00","rise":"3.42%","time":"03:40","volumn":"2112.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.06","rise":"3.50%","time":"03:45","volumn":"2682.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"71.08","rise":"3.53%","time":"03:50","volumn":"3357.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.95","rise":"3.34%","time":"03:55","volumn":"5860.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.86","rise":"3.21%","time":"04:00","volumn":"3.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.85","rise":"1.74%","time":"21:35","volumn":"5929.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.72","rise":"1.55%","time":"21:40","volumn":"3673.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.99","rise":"1.94%","time":"21:45","volumn":"2543.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.03","rise":"2.01%","time":"21:50","volumn":"1801.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.02","rise":"1.98%","time":"21:55","volumn":"1510.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.26","rise":"2.34%","time":"22:00","volumn":"1328.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.23","rise":"2.29%","time":"22:05","volumn":"2155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.19","rise":"2.24%","time":"22:10","volumn":"1232.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.29","rise":"2.38%","time":"22:15","volumn":"1008.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.28","rise":"2.36%","time":"22:20","volumn":"5613.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"2.05%","time":"22:25","volumn":"1666.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.95","rise":"1.89%","time":"22:30","volumn":"2310.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.58","rise":"1.35%","time":"22:35","volumn":"2183.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.34","rise":"1.00%","time":"22:40","volumn":"2415.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.58","rise":"1.35%","time":"22:45","volumn":"1561.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.81","rise":"1.69%","time":"22:50","volumn":"1407.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.86","rise":"1.76%","time":"22:55","volumn":"1053.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.88","rise":"1.79%","time":"23:00","volumn":"839.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.84","rise":"1.73%","time":"23:05","volumn":"1179.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.82","rise":"1.70%","time":"23:10","volumn":"1038.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.01","rise":"1.97%","time":"23:15","volumn":"776.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.97","rise":"1.92%","time":"23:20","volumn":"672.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.03","rise":"2.00%","time":"23:25","volumn":"733.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.91","rise":"1.83%","time":"23:30","volumn":"821.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.88","rise":"1.78%","time":"23:35","volumn":"915.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.94","rise":"1.88%","time":"23:40","volumn":"532.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.86","rise":"1.76%","time":"23:45","volumn":"565.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.73","rise":"1.56%","time":"23:50","volumn":"811.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.78","rise":"1.64%","time":"23:55","volumn":"792.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.89","rise":"1.80%","time":"00:00","volumn":"821.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.95","rise":"1.89%","time":"00:05","volumn":"531.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.02","rise":"1.98%","time":"00:10","volumn":"835.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.95","rise":"1.89%","time":"00:15","volumn":"870.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.93","rise":"1.86%","time":"00:20","volumn":"714.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.02","rise":"1.99%","time":"00:25","volumn":"914.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.79","rise":"1.65%","time":"00:30","volumn":"1044.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.71","rise":"1.54%","time":"00:35","volumn":"882.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.68","rise":"1.49%","time":"00:40","volumn":"626.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"1.46%","time":"00:45","volumn":"804.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"1.47%","time":"00:50","volumn":"624.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"1.46%","time":"00:55","volumn":"684.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"1.49%","time":"01:00","volumn":"542.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.52","rise":"1.26%","time":"01:05","volumn":"813.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"1.46%","time":"01:10","volumn":"738.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"1.45%","time":"01:15","volumn":"696.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"1.43%","time":"01:20","volumn":"1145.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"1.40%","time":"01:25","volumn":"575.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"1.45%","time":"01:30","volumn":"744.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.76","rise":"1.61%","time":"01:35","volumn":"726.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.73","rise":"1.57%","time":"01:40","volumn":"583.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"1.46%","time":"01:45","volumn":"926.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.57","rise":"1.33%","time":"01:50","volumn":"767.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.55","rise":"1.31%","time":"01:55","volumn":"686.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.51","rise":"1.25%","time":"02:00","volumn":"846.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"1.42%","time":"02:05","volumn":"786.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"1.38%","time":"02:10","volumn":"756.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.56","rise":"1.33%","time":"02:15","volumn":"439.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"1.43%","time":"02:20","volumn":"489.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"1.50%","time":"02:25","volumn":"793.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.68","rise":"1.49%","time":"02:30","volumn":"613.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"1.42%","time":"02:35","volumn":"529.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.55","rise":"1.30%","time":"02:40","volumn":"974.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"1.39%","time":"02:45","volumn":"578.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"1.49%","time":"02:50","volumn":"552.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"1.75%","time":"02:55","volumn":"938.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.82","rise":"1.69%","time":"03:00","volumn":"717.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.78","rise":"1.63%","time":"03:05","volumn":"596.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.85","rise":"1.74%","time":"03:10","volumn":"727.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"1.76%","time":"03:15","volumn":"717.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.89","rise":"1.79%","time":"03:20","volumn":"889.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"1.92%","time":"03:25","volumn":"917.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.93","rise":"1.86%","time":"03:30","volumn":"1166.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.92","rise":"1.85%","time":"03:35","volumn":"1025.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.12","rise":"2.14%","time":"03:40","volumn":"1746.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.07","rise":"2.06%","time":"03:45","volumn":"1217.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.09","rise":"2.10%","time":"03:50","volumn":"1790.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"1.92%","time":"03:55","volumn":"2348.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.06","rise":"2.05%","time":"04:00","volumn":"2.65\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.46","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.78","ratio":"0.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.19","ratio":"0.52%"}],"marketCapitalization":"1463.92\u4ebf","maxPrice":"71.00","minPrice":"69.32","monthlyTendency":{"cx":{"o":["2024\/05\/17","2024\/06\/14"]},"cy":{"o":["73.15","70.74","68.34","65.93","63.52"]},"cyrate":{"o":["11.39%","7.72%","4.06%","0.39%","-3.27%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"65.67","rise":"0","time":"05\/17","volumn":"15.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.65","rise":"-1.55%","time":"05\/20","volumn":"15.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.97","rise":"-2.59%","time":"05\/21","volumn":"16.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.48","rise":"-0.29%","time":"05\/22","volumn":"22.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"63.60","rise":"-3.15%","time":"05\/23","volumn":"20.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.26","rise":"-2.15%","time":"05\/24","volumn":"10.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"63.52","rise":"-3.27%","time":"05\/28","volumn":"14.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"64.93","rise":"-1.13%","time":"05\/29","volumn":"16.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"64.12","rise":"-2.36%","time":"05\/30","volumn":"12.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"64.56","rise":"-1.69%","time":"05\/31","volumn":"17.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.79","rise":"-2.86%","time":"06\/03","volumn":"14.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"64.55","rise":"-1.71%","time":"06\/04","volumn":"12.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"65.82","rise":"0.23%","time":"06\/05","volumn":"19.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"68.90","rise":"4.92%","time":"06\/06","volumn":"25.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.31","rise":"5.54%","time":"06\/07","volumn":"13.93\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"68.60","rise":"4.46%","time":"06\/10","volumn":"19.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"69.59","rise":"5.97%","time":"06\/11","volumn":"12.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"73.15","rise":"11.39%","time":"06\/12","volumn":"24.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.86","rise":"7.90%","time":"06\/13","volumn":"17.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"6.68%","time":"06\/14","volumn":"11.60\u4e07"}],"points":"20"},"open":"70.91","priceChangeRatio":"-1.13%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4f18\u6b65","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["70.91","70.52","70.13","69.73","69.34"]},"cyrate":{"o":["0.07%","-0.48%","-1.03%","-1.59%","-2.14%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.91","rise":"0.07%","time":"21:31","volumn":"3059.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.48","rise":"-0.54%","time":"21:32","volumn":"3473.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.03","rise":"-1.17%","time":"21:33","volumn":"4274.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.84","rise":"-1.44%","time":"21:34","volumn":"5368.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.85","rise":"-1.43%","time":"21:35","volumn":"5929.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.64","rise":"-1.71%","time":"21:36","volumn":"6757.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.49","rise":"-1.93%","time":"21:37","volumn":"7683.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.67","rise":"-1.67%","time":"21:38","volumn":"8356.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.61","rise":"-1.77%","time":"21:39","volumn":"9329.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.72","rise":"-1.61%","time":"21:40","volumn":"9603.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.64","rise":"-1.72%","time":"21:41","volumn":"1.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.70","rise":"-1.63%","time":"21:42","volumn":"1.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.79","rise":"-1.51%","time":"21:43","volumn":"1.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.97","rise":"-1.25%","time":"21:44","volumn":"1.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.99","rise":"-1.23%","time":"21:45","volumn":"1.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.99","rise":"-1.23%","time":"21:46","volumn":"1.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.07","rise":"-1.11%","time":"21:47","volumn":"1.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"-1.12%","time":"21:48","volumn":"1.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.09","rise":"-1.08%","time":"21:49","volumn":"1.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.03","rise":"-1.16%","time":"21:50","volumn":"1.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.94","rise":"-1.29%","time":"21:51","volumn":"1.42\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.96","rise":"-1.27%","time":"21:52","volumn":"1.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.13","rise":"-1.03%","time":"21:53","volumn":"1.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.10","rise":"-1.07%","time":"21:54","volumn":"1.53\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.02","rise":"-1.19%","time":"21:55","volumn":"1.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.96","rise":"-1.27%","time":"21:56","volumn":"1.58\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.10","rise":"-1.07%","time":"21:57","volumn":"1.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.24","rise":"-0.87%","time":"21:58","volumn":"1.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.22","rise":"-0.91%","time":"21:59","volumn":"1.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.26","rise":"-0.85%","time":"22:00","volumn":"1.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.18","rise":"-0.96%","time":"22:01","volumn":"1.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.19","rise":"-0.95%","time":"22:02","volumn":"1.82\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.26","rise":"-0.85%","time":"22:03","volumn":"1.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.16","rise":"-0.99%","time":"22:04","volumn":"1.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.23","rise":"-0.89%","time":"22:05","volumn":"1.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.22","rise":"-0.90%","time":"22:06","volumn":"1.92\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.21","rise":"-0.92%","time":"22:07","volumn":"1.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.37","rise":"-0.69%","time":"22:08","volumn":"1.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.25","rise":"-0.86%","time":"22:09","volumn":"1.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.19","rise":"-0.94%","time":"22:10","volumn":"2.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.25","rise":"-0.87%","time":"22:11","volumn":"2.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.19","rise":"-0.94%","time":"22:12","volumn":"2.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.18","rise":"-0.96%","time":"22:13","volumn":"2.07\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.22","rise":"-0.90%","time":"22:14","volumn":"2.09\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.29","rise":"-0.80%","time":"22:15","volumn":"2.12\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.39","rise":"-0.66%","time":"22:16","volumn":"2.16\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.47","rise":"-0.54%","time":"22:17","volumn":"2.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.48","rise":"-0.54%","time":"22:18","volumn":"2.29\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.25","rise":"-0.87%","time":"22:19","volumn":"2.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.28","rise":"-0.83%","time":"22:20","volumn":"2.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.31","rise":"-0.78%","time":"22:21","volumn":"2.70\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.22","rise":"-0.90%","time":"22:22","volumn":"2.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.03","rise":"-1.17%","time":"22:23","volumn":"2.77\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"-1.13%","time":"22:24","volumn":"2.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"-1.13%","time":"22:25","volumn":"2.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.14","rise":"-1.02%","time":"22:26","volumn":"2.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.14","rise":"-1.02%","time":"22:27","volumn":"2.90\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.13","rise":"-1.03%","time":"22:28","volumn":"2.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"-1.13%","time":"22:29","volumn":"3.04\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.95","rise":"-1.28%","time":"22:30","volumn":"3.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.77","rise":"-1.54%","time":"22:31","volumn":"3.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.77","rise":"-1.54%","time":"22:32","volumn":"3.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.59","rise":"-1.79%","time":"22:33","volumn":"3.23\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.67","rise":"-1.68%","time":"22:34","volumn":"3.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.58","rise":"-1.81%","time":"22:35","volumn":"3.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.53","rise":"-1.88%","time":"22:36","volumn":"3.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.47","rise":"-1.95%","time":"22:37","volumn":"3.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.39","rise":"-2.07%","time":"22:38","volumn":"3.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.44","rise":"-2.00%","time":"22:39","volumn":"3.47\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.34","rise":"-2.14%","time":"22:40","volumn":"3.54\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.39","rise":"-2.07%","time":"22:41","volumn":"3.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.44","rise":"-2.00%","time":"22:42","volumn":"3.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.52","rise":"-1.90%","time":"22:43","volumn":"3.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.52","rise":"-1.89%","time":"22:44","volumn":"3.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.58","rise":"-1.81%","time":"22:45","volumn":"3.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.55","rise":"-1.85%","time":"22:46","volumn":"3.71\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.70","rise":"-1.64%","time":"22:47","volumn":"3.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.70","rise":"-1.64%","time":"22:48","volumn":"3.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.75","rise":"-1.57%","time":"22:49","volumn":"3.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.81","rise":"-1.48%","time":"22:50","volumn":"3.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.80","rise":"-1.50%","time":"22:51","volumn":"3.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.75","rise":"-1.57%","time":"22:52","volumn":"3.88\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.79","rise":"-1.50%","time":"22:53","volumn":"3.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.82","rise":"-1.47%","time":"22:54","volumn":"3.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.86","rise":"-1.40%","time":"22:55","volumn":"3.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.90","rise":"-1.35%","time":"22:56","volumn":"3.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.88","rise":"-1.38%","time":"22:57","volumn":"3.98\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.85","rise":"-1.43%","time":"22:58","volumn":"3.99\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.94","rise":"-1.30%","time":"22:59","volumn":"4.01\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.88","rise":"-1.38%","time":"23:00","volumn":"4.02\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.92","rise":"-1.33%","time":"23:01","volumn":"4.05\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.86","rise":"-1.41%","time":"23:02","volumn":"4.08\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.77","rise":"-1.53%","time":"23:03","volumn":"4.10\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.86","rise":"-1.40%","time":"23:04","volumn":"4.13\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.84","rise":"-1.44%","time":"23:05","volumn":"4.14\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.87","rise":"-1.40%","time":"23:06","volumn":"4.15\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.92","rise":"-1.33%","time":"23:07","volumn":"4.17\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.91","rise":"-1.34%","time":"23:08","volumn":"4.18\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.95","rise":"-1.28%","time":"23:09","volumn":"4.21\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.82","rise":"-1.47%","time":"23:10","volumn":"4.25\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.91","rise":"-1.35%","time":"23:11","volumn":"4.26\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.03","rise":"-1.17%","time":"23:12","volumn":"4.27\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.05","rise":"-1.14%","time":"23:13","volumn":"4.30\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.02","rise":"-1.19%","time":"23:14","volumn":"4.31\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.01","rise":"-1.20%","time":"23:15","volumn":"4.32\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.97","rise":"-1.26%","time":"23:16","volumn":"4.34\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.95","rise":"-1.28%","time":"23:17","volumn":"4.36\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.98","rise":"-1.24%","time":"23:18","volumn":"4.37\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.97","rise":"-1.26%","time":"23:19","volumn":"4.38\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.97","rise":"-1.25%","time":"23:20","volumn":"4.39\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.98","rise":"-1.24%","time":"23:21","volumn":"4.40\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.02","rise":"-1.19%","time":"23:22","volumn":"4.43\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.02","rise":"-1.19%","time":"23:23","volumn":"4.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.01","rise":"-1.20%","time":"23:24","volumn":"4.45\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.03","rise":"-1.17%","time":"23:25","volumn":"4.46\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"-1.13%","time":"23:26","volumn":"4.48\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.94","rise":"-1.30%","time":"23:27","volumn":"4.50\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.95","rise":"-1.28%","time":"23:28","volumn":"4.51\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.94","rise":"-1.29%","time":"23:29","volumn":"4.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.91","rise":"-1.34%","time":"23:30","volumn":"4.55\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.84","rise":"-1.43%","time":"23:31","volumn":"4.57\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.85","rise":"-1.43%","time":"23:32","volumn":"4.60\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.91","rise":"-1.34%","time":"23:33","volumn":"4.62\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.90","rise":"-1.35%","time":"23:34","volumn":"4.63\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.88","rise":"-1.38%","time":"23:35","volumn":"4.64\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.90","rise":"-1.35%","time":"23:36","volumn":"4.65\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.92","rise":"-1.32%","time":"23:37","volumn":"4.66\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.91","rise":"-1.34%","time":"23:38","volumn":"4.67\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.91","rise":"-1.34%","time":"23:39","volumn":"4.68\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.94","rise":"-1.29%","time":"23:40","volumn":"4.69\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.89","rise":"-1.37%","time":"23:41","volumn":"4.71\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.87","rise":"-1.40%","time":"23:42","volumn":"4.71\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.86","rise":"-1.41%","time":"23:43","volumn":"4.72\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.85","rise":"-1.43%","time":"23:44","volumn":"4.74\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.86","rise":"-1.41%","time":"23:45","volumn":"4.75\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.81","rise":"-1.47%","time":"23:46","volumn":"4.76\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.76","rise":"-1.55%","time":"23:47","volumn":"4.78\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.75","rise":"-1.57%","time":"23:48","volumn":"4.80\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.71","rise":"-1.62%","time":"23:49","volumn":"4.81\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.73","rise":"-1.60%","time":"23:50","volumn":"4.83\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.70","rise":"-1.64%","time":"23:51","volumn":"4.85\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.73","rise":"-1.59%","time":"23:52","volumn":"4.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.75","rise":"-1.56%","time":"23:53","volumn":"4.87\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.73","rise":"-1.59%","time":"23:54","volumn":"4.89\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.78","rise":"-1.52%","time":"23:55","volumn":"4.91\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.75","rise":"-1.57%","time":"23:56","volumn":"4.93\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.79","rise":"-1.51%","time":"23:57","volumn":"4.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.79","rise":"-1.51%","time":"23:58","volumn":"4.97\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"69.88","rise":"-1.39%","time":"23:59","volumn":"4.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.89","rise":"-1.37%","time":"00:00","volumn":"4.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.89","rise":"-1.38%","time":"00:01","volumn":"5.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"-1.41%","time":"00:02","volumn":"5.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.89","rise":"-1.37%","time":"00:03","volumn":"5.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.88","rise":"-1.38%","time":"00:04","volumn":"5.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.95","rise":"-1.28%","time":"00:05","volumn":"5.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"-1.26%","time":"00:06","volumn":"5.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"-1.25%","time":"00:07","volumn":"5.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.03","rise":"-1.18%","time":"00:08","volumn":"5.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.01","rise":"-1.20%","time":"00:09","volumn":"5.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.02","rise":"-1.19%","time":"00:10","volumn":"5.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.04","rise":"-1.16%","time":"00:11","volumn":"5.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.03","rise":"-1.18%","time":"00:12","volumn":"5.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.01","rise":"-1.20%","time":"00:13","volumn":"5.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"-1.26%","time":"00:14","volumn":"5.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.95","rise":"-1.28%","time":"00:15","volumn":"5.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"-1.26%","time":"00:16","volumn":"5.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.98","rise":"-1.24%","time":"00:17","volumn":"5.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"-1.26%","time":"00:18","volumn":"5.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.98","rise":"-1.24%","time":"00:19","volumn":"5.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.93","rise":"-1.31%","time":"00:20","volumn":"5.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.99","rise":"-1.23%","time":"00:21","volumn":"5.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.04","rise":"-1.16%","time":"00:22","volumn":"5.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.06","rise":"-1.13%","time":"00:23","volumn":"5.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.03","rise":"-1.18%","time":"00:24","volumn":"5.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.02","rise":"-1.19%","time":"00:25","volumn":"5.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.93","rise":"-1.31%","time":"00:26","volumn":"5.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.87","rise":"-1.40%","time":"00:27","volumn":"5.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.84","rise":"-1.44%","time":"00:28","volumn":"5.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.82","rise":"-1.47%","time":"00:29","volumn":"5.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.79","rise":"-1.51%","time":"00:30","volumn":"5.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.78","rise":"-1.52%","time":"00:31","volumn":"5.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.73","rise":"-1.59%","time":"00:32","volumn":"5.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.65%","time":"00:33","volumn":"5.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.68%","time":"00:34","volumn":"5.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.71","rise":"-1.62%","time":"00:35","volumn":"5.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.65%","time":"00:36","volumn":"5.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.71","rise":"-1.62%","time":"00:37","volumn":"5.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.64%","time":"00:38","volumn":"5.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.70","rise":"-1.64%","time":"00:39","volumn":"5.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.68","rise":"-1.67%","time":"00:40","volumn":"5.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.73%","time":"00:41","volumn":"5.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"00:42","volumn":"5.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.71%","time":"00:43","volumn":"5.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.73%","time":"00:44","volumn":"5.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"00:45","volumn":"5.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.69%","time":"00:46","volumn":"5.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"00:47","volumn":"5.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"00:48","volumn":"5.75\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.62","rise":"-1.75%","time":"00:49","volumn":"5.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.69%","time":"00:50","volumn":"5.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.66%","time":"00:51","volumn":"5.78\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.70","rise":"-1.63%","time":"00:52","volumn":"5.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.64%","time":"00:53","volumn":"5.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.68","rise":"-1.66%","time":"00:54","volumn":"5.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"00:55","volumn":"5.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"00:56","volumn":"5.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.69%","time":"00:57","volumn":"5.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.66%","time":"00:58","volumn":"5.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.68%","time":"00:59","volumn":"5.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.67%","time":"01:00","volumn":"5.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.67%","time":"01:01","volumn":"5.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"01:02","volumn":"5.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"01:03","volumn":"5.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.62","rise":"-1.74%","time":"01:04","volumn":"5.94\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.52","rise":"-1.89%","time":"01:05","volumn":"5.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.58","rise":"-1.80%","time":"01:06","volumn":"6.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.76%","time":"01:07","volumn":"6.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"01:08","volumn":"6.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.62","rise":"-1.75%","time":"01:09","volumn":"6.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"01:10","volumn":"6.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.73%","time":"01:11","volumn":"6.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"01:12","volumn":"6.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.71%","time":"01:13","volumn":"6.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"01:14","volumn":"6.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"-1.71%","time":"01:15","volumn":"6.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.67%","time":"01:16","volumn":"6.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"01:17","volumn":"6.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"01:18","volumn":"6.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.73%","time":"01:19","volumn":"6.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"01:20","volumn":"6.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.66%","time":"01:21","volumn":"6.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.70","rise":"-1.64%","time":"01:22","volumn":"6.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"01:23","volumn":"6.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.76%","time":"01:24","volumn":"6.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.76%","time":"01:25","volumn":"6.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.60","rise":"-1.78%","time":"01:26","volumn":"6.31\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.62","rise":"-1.76%","time":"01:27","volumn":"6.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.69%","time":"01:28","volumn":"6.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.65%","time":"01:29","volumn":"6.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"-1.71%","time":"01:30","volumn":"6.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"01:31","volumn":"6.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"01:32","volumn":"6.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"01:33","volumn":"6.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.64%","time":"01:34","volumn":"6.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.76","rise":"-1.55%","time":"01:35","volumn":"6.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.75","rise":"-1.56%","time":"01:36","volumn":"6.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.74","rise":"-1.58%","time":"01:37","volumn":"6.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.72","rise":"-1.60%","time":"01:38","volumn":"6.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.73","rise":"-1.59%","time":"01:39","volumn":"6.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.73","rise":"-1.59%","time":"01:40","volumn":"6.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"01:41","volumn":"6.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.58","rise":"-1.81%","time":"01:42","volumn":"6.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"01:43","volumn":"6.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"-1.71%","time":"01:44","volumn":"6.58\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"01:45","volumn":"6.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"01:46","volumn":"6.61\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.73%","time":"01:47","volumn":"6.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.77%","time":"01:48","volumn":"6.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.60","rise":"-1.78%","time":"01:49","volumn":"6.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.57","rise":"-1.82%","time":"01:50","volumn":"6.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.54","rise":"-1.86%","time":"01:51","volumn":"6.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.54","rise":"-1.86%","time":"01:52","volumn":"6.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.52","rise":"-1.89%","time":"01:53","volumn":"6.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.56","rise":"-1.83%","time":"01:54","volumn":"6.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.55","rise":"-1.85%","time":"01:55","volumn":"6.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.51","rise":"-1.91%","time":"01:56","volumn":"6.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.47","rise":"-1.95%","time":"01:57","volumn":"6.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.47","rise":"-1.96%","time":"01:58","volumn":"6.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.48","rise":"-1.95%","time":"01:59","volumn":"6.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.51","rise":"-1.91%","time":"02:00","volumn":"6.82\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.42","rise":"-2.03%","time":"02:01","volumn":"6.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.48","rise":"-1.95%","time":"02:02","volumn":"6.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.50","rise":"-1.92%","time":"02:03","volumn":"6.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.53","rise":"-1.88%","time":"02:04","volumn":"6.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"02:05","volumn":"6.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"02:06","volumn":"6.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"02:07","volumn":"6.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.68","rise":"-1.67%","time":"02:08","volumn":"6.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"-1.70%","time":"02:09","volumn":"6.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.77%","time":"02:10","volumn":"6.98\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.71%","time":"02:11","volumn":"6.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.62","rise":"-1.74%","time":"02:12","volumn":"7.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.76%","time":"02:13","volumn":"7.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.57","rise":"-1.83%","time":"02:14","volumn":"7.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.56","rise":"-1.83%","time":"02:15","volumn":"7.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.56","rise":"-1.83%","time":"02:16","volumn":"7.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.55","rise":"-1.85%","time":"02:17","volumn":"7.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.59","rise":"-1.79%","time":"02:18","volumn":"7.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"02:19","volumn":"7.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"02:20","volumn":"7.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"-1.70%","time":"02:21","volumn":"7.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.67%","time":"02:22","volumn":"7.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.68%","time":"02:23","volumn":"7.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"02:24","volumn":"7.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.66%","time":"02:25","volumn":"7.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.65%","time":"02:26","volumn":"7.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.71","rise":"-1.62%","time":"02:27","volumn":"7.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.69","rise":"-1.65%","time":"02:28","volumn":"7.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.65","rise":"-1.71%","time":"02:29","volumn":"7.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.68","rise":"-1.67%","time":"02:30","volumn":"7.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.73%","time":"02:31","volumn":"7.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.62","rise":"-1.76%","time":"02:32","volumn":"7.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.71%","time":"02:33","volumn":"7.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.76%","time":"02:34","volumn":"7.25\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.63","rise":"-1.74%","time":"02:35","volumn":"7.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.62","rise":"-1.75%","time":"02:36","volumn":"7.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.76%","time":"02:37","volumn":"7.29\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.69%","time":"02:38","volumn":"7.32\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"02:39","volumn":"7.33\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.55","rise":"-1.85%","time":"02:40","volumn":"7.36\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.54","rise":"-1.86%","time":"02:41","volumn":"7.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.54","rise":"-1.86%","time":"02:42","volumn":"7.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.53","rise":"-1.87%","time":"02:43","volumn":"7.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.58","rise":"-1.81%","time":"02:44","volumn":"7.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.61","rise":"-1.77%","time":"02:45","volumn":"7.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.66","rise":"-1.70%","time":"02:46","volumn":"7.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.73%","time":"02:47","volumn":"7.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.64","rise":"-1.72%","time":"02:48","volumn":"7.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.68%","time":"02:49","volumn":"7.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.67","rise":"-1.67%","time":"02:50","volumn":"7.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.72","rise":"-1.61%","time":"02:51","volumn":"7.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.73","rise":"-1.59%","time":"02:52","volumn":"7.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.81","rise":"-1.48%","time":"02:53","volumn":"7.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.82","rise":"-1.47%","time":"02:54","volumn":"7.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"-1.41%","time":"02:55","volumn":"7.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.81","rise":"-1.47%","time":"02:56","volumn":"7.58\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.79","rise":"-1.51%","time":"02:57","volumn":"7.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.81","rise":"-1.48%","time":"02:58","volumn":"7.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.83","rise":"-1.45%","time":"02:59","volumn":"7.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.82","rise":"-1.47%","time":"03:00","volumn":"7.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.77","rise":"-1.54%","time":"03:01","volumn":"7.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.78","rise":"-1.52%","time":"03:02","volumn":"7.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.80","rise":"-1.50%","time":"03:03","volumn":"7.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.78","rise":"-1.53%","time":"03:04","volumn":"7.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.78","rise":"-1.53%","time":"03:05","volumn":"7.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.79","rise":"-1.51%","time":"03:06","volumn":"7.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.80","rise":"-1.50%","time":"03:07","volumn":"7.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.82","rise":"-1.47%","time":"03:08","volumn":"7.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.82","rise":"-1.47%","time":"03:09","volumn":"7.75\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.85","rise":"-1.43%","time":"03:10","volumn":"7.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"-1.41%","time":"03:11","volumn":"7.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.88","rise":"-1.39%","time":"03:12","volumn":"7.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"-1.40%","time":"03:13","volumn":"7.81\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.87","rise":"-1.40%","time":"03:14","volumn":"7.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"-1.41%","time":"03:15","volumn":"7.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.90","rise":"-1.35%","time":"03:16","volumn":"7.86\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.91","rise":"-1.34%","time":"03:17","volumn":"7.87\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.88","rise":"-1.38%","time":"03:18","volumn":"7.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.89","rise":"-1.38%","time":"03:19","volumn":"7.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.89","rise":"-1.38%","time":"03:20","volumn":"7.93\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.86","rise":"-1.42%","time":"03:21","volumn":"7.94\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.84","rise":"-1.43%","time":"03:22","volumn":"7.96\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.84","rise":"-1.43%","time":"03:23","volumn":"7.97\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.91","rise":"-1.35%","time":"03:24","volumn":"7.99\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"-1.26%","time":"03:25","volumn":"8.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.94","rise":"-1.30%","time":"03:26","volumn":"8.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.93","rise":"-1.31%","time":"03:27","volumn":"8.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.92","rise":"-1.32%","time":"03:28","volumn":"8.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.90","rise":"-1.35%","time":"03:29","volumn":"8.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.93","rise":"-1.31%","time":"03:30","volumn":"8.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.92","rise":"-1.33%","time":"03:31","volumn":"8.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.92","rise":"-1.33%","time":"03:32","volumn":"8.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.92","rise":"-1.32%","time":"03:33","volumn":"8.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.94","rise":"-1.30%","time":"03:34","volumn":"8.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.92","rise":"-1.32%","time":"03:35","volumn":"8.24\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.98","rise":"-1.24%","time":"03:36","volumn":"8.28\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.99","rise":"-1.23%","time":"03:37","volumn":"8.30\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.08","rise":"-1.10%","time":"03:38","volumn":"8.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.06","rise":"-1.13%","time":"03:39","volumn":"8.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.12","rise":"-1.04%","time":"03:40","volumn":"8.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.09","rise":"-1.08%","time":"03:41","volumn":"8.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.11","rise":"-1.06%","time":"03:42","volumn":"8.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.05","rise":"-1.15%","time":"03:43","volumn":"8.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.03","rise":"-1.17%","time":"03:44","volumn":"8.52\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.07","rise":"-1.11%","time":"03:45","volumn":"8.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.07","rise":"-1.11%","time":"03:46","volumn":"8.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.11","rise":"-1.07%","time":"03:47","volumn":"8.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.12","rise":"-1.04%","time":"03:48","volumn":"8.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.12","rise":"-1.04%","time":"03:49","volumn":"8.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.09","rise":"-1.08%","time":"03:50","volumn":"8.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.99","rise":"-1.23%","time":"03:51","volumn":"8.78\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.99","rise":"-1.23%","time":"03:52","volumn":"8.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.98","rise":"-1.23%","time":"03:53","volumn":"8.87\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.00","rise":"-1.22%","time":"03:54","volumn":"8.90\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"69.97","rise":"-1.26%","time":"03:55","volumn":"8.95\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.03","rise":"-1.16%","time":"03:56","volumn":"9.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.04","rise":"-1.15%","time":"03:57","volumn":"9.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.04","rise":"-1.16%","time":"03:58","volumn":"9.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.06","rise":"-1.13%","time":"03:59","volumn":"9.27\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"70.06","rise":"-1.13%","time":"04:00","volumn":"11.60\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4f18\u6b65[UBER]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_UBER.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/UBER.html?from=360search","volume":"1160.11\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/05","2024\/06\/14"]},"cy":{"o":["81.39","71.20","61.00","50.81","40.62"]},"cyrate":{"o":["86.42%","63.07%","39.73%","16.38%","-6.96%"]},"p":[{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"43.66","rise":"0","time":"07\/05","volumn":"15.73\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"42.11","rise":"-3.55%","time":"07\/06","volumn":"18.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"42.91","rise":"-1.72%","time":"07\/07","volumn":"14.93\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"42.78","rise":"-2.02%","time":"07\/10","volumn":"15.80\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"44.36","rise":"1.60%","time":"07\/11","volumn":"32.14\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"44.52","rise":"1.97%","time":"07\/12","volumn":"21.82\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"45.64","rise":"4.54%","time":"07\/13","volumn":"21.19\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"44.75","rise":"2.50%","time":"07\/14","volumn":"22.04\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"45.51","rise":"4.24%","time":"07\/17","volumn":"21.93\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"47.41","rise":"8.59%","time":"07\/18","volumn":"42.61\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"47.12","rise":"7.92%","time":"07\/19","volumn":"21.94\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"46.57","rise":"6.67%","time":"07\/20","volumn":"23.08\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"47.23","rise":"8.18%","time":"07\/21","volumn":"20.18\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"47.32","rise":"8.38%","time":"07\/24","volumn":"16.67\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"47.17","rise":"8.04%","time":"07\/25","volumn":"14.18\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"47.31","rise":"8.36%","time":"07\/26","volumn":"16.66\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.61","rise":"6.76%","time":"07\/27","volumn":"17.97\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.14","rise":"10.26%","time":"07\/28","volumn":"17.12\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.46","rise":"13.28%","time":"07\/31","volumn":"38.60\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"46.65","rise":"6.85%","time":"08\/01","volumn":"82.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"46.96","rise":"7.56%","time":"08\/02","volumn":"36.29\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"45.91","rise":"5.15%","time":"08\/03","volumn":"25.30\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"45.20","rise":"3.53%","time":"08\/04","volumn":"25.65\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.95","rise":"2.95%","time":"08\/07","volumn":"22.11\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"45.16","rise":"3.44%","time":"08\/08","volumn":"14.74\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"44.11","rise":"1.03%","time":"08\/09","volumn":"20.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"44.60","rise":"2.15%","time":"08\/10","volumn":"16.91\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"43.71","rise":"0.11%","time":"08\/11","volumn":"16.18\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"44.85","rise":"2.73%","time":"08\/14","volumn":"15.82\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"44.08","rise":"0.96%","time":"08\/15","volumn":"13.40\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"43.65","rise":"-0.02%","time":"08\/16","volumn":"14.94\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"43.97","rise":"0.71%","time":"08\/17","volumn":"21.32\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"44.69","rise":"2.36%","time":"08\/18","volumn":"17.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"44.63","rise":"2.22%","time":"08\/21","volumn":"15.36\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"44.35","rise":"1.58%","time":"08\/22","volumn":"13.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"45.14","rise":"3.39%","time":"08\/23","volumn":"14.62\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"44.68","rise":"2.34%","time":"08\/24","volumn":"18.13\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.96","rise":"0.69%","time":"08\/25","volumn":"19.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"44.15","rise":"1.12%","time":"08\/28","volumn":"10.42\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"45.35","rise":"3.87%","time":"08\/29","volumn":"11.33\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"46.51","rise":"6.53%","time":"08\/30","volumn":"19.86\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"47.23","rise":"8.18%","time":"08\/31","volumn":"19.26\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"47.04","rise":"7.74%","time":"09\/01","volumn":"14.61\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"46.55","rise":"6.62%","time":"09\/05","volumn":"16.46\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"45.90","rise":"5.13%","time":"09\/06","volumn":"14.26\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"46.27","rise":"5.98%","time":"09\/07","volumn":"14.97\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"47.24","rise":"8.20%","time":"09\/08","volumn":"15.96\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"48.94","rise":"12.09%","time":"09\/11","volumn":"18.99\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"47.92","rise":"9.76%","time":"09\/12","volumn":"18.80\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"48.16","rise":"10.31%","time":"09\/13","volumn":"12.69\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"48.32","rise":"10.67%","time":"09\/14","volumn":"13.06\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"47.52","rise":"8.84%","time":"09\/15","volumn":"16.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"46.51","rise":"6.53%","time":"09\/18","volumn":"15.02\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"47.59","rise":"9.00%","time":"09\/19","volumn":"19.18\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"46.55","rise":"6.62%","time":"09\/20","volumn":"22.57\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.60","rise":"2.15%","time":"09\/21","volumn":"27.87\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"44.41","rise":"1.72%","time":"09\/22","volumn":"16.15\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.91","rise":"2.86%","time":"09\/25","volumn":"9.17\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.27","rise":"1.40%","time":"09\/26","volumn":"11.28\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"45.14","rise":"3.39%","time":"09\/27","volumn":"16.83\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"46.14","rise":"5.68%","time":"09\/28","volumn":"22.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"45.99","rise":"5.34%","time":"09\/29","volumn":"14.24\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"45.68","rise":"4.63%","time":"10\/02","volumn":"14.97\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"44.51","rise":"1.95%","time":"10\/03","volumn":"11.03\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"44.94","rise":"2.93%","time":"10\/04","volumn":"12.47\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"44.61","rise":"2.18%","time":"10\/05","volumn":"14.51\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"45.78","rise":"4.86%","time":"10\/06","volumn":"14.71\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"45.45","rise":"4.10%","time":"10\/09","volumn":"11.42\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"46.63","rise":"6.80%","time":"10\/10","volumn":"14.53\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"46.64","rise":"6.83%","time":"10\/11","volumn":"12.98\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"45.95","rise":"5.25%","time":"10\/12","volumn":"15.98\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"43.48","rise":"-0.41%","time":"10\/13","volumn":"28.20\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"44.71","rise":"2.40%","time":"10\/16","volumn":"20.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"44.38","rise":"1.65%","time":"10\/17","volumn":"17.33\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"43.00","rise":"-1.51%","time":"10\/18","volumn":"15.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"42.72","rise":"-2.15%","time":"10\/19","volumn":"16.08\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.96","rise":"-1.60%","time":"10\/20","volumn":"13.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"43.04","rise":"-1.42%","time":"10\/23","volumn":"11.27\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"44.19","rise":"1.21%","time":"10\/24","volumn":"17.56\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.35","rise":"-3.00%","time":"10\/25","volumn":"16.49\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"40.62","rise":"-6.96%","time":"10\/26","volumn":"23.43\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"41.23","rise":"-5.57%","time":"10\/27","volumn":"17.09\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"42.73","rise":"-2.13%","time":"10\/30","volumn":"21.29\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"43.28","rise":"-0.87%","time":"10\/31","volumn":"18.41\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"43.83","rise":"0.39%","time":"11\/01","volumn":"18.98\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"46.48","rise":"6.46%","time":"11\/02","volumn":"25.80\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"47.75","rise":"9.37%","time":"11\/03","volumn":"21.95\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"48.14","rise":"10.26%","time":"11\/06","volumn":"27.64\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"49.92","rise":"14.34%","time":"11\/07","volumn":"81.34\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"49.50","rise":"13.38%","time":"11\/08","volumn":"37.71\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"50.05","rise":"14.64%","time":"11\/09","volumn":"29.95\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"51.58","rise":"18.14%","time":"11\/10","volumn":"27.23\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"52.24","rise":"19.65%","time":"11\/13","volumn":"21.01\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"53.88","rise":"23.41%","time":"11\/14","volumn":"30.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"53.76","rise":"23.13%","time":"11\/15","volumn":"22.41\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"54.42","rise":"24.64%","time":"11\/16","volumn":"20.79\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"54.44","rise":"24.69%","time":"11\/17","volumn":"16.12\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"54.75","rise":"25.40%","time":"11\/20","volumn":"28.51\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"54.85","rise":"25.63%","time":"11\/21","volumn":"34.10\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"55.37","rise":"26.82%","time":"11\/22","volumn":"18.46\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"55.41","rise":"26.91%","time":"11\/24","volumn":"10.66\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"56.06","rise":"28.40%","time":"11\/27","volumn":"19.10\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.21","rise":"28.74%","time":"11\/28","volumn":"20.45\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"56.40","rise":"29.18%","time":"11\/29","volumn":"23.49\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"56.38","rise":"29.13%","time":"11\/30","volumn":"32.73\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.35","rise":"31.36%","time":"12\/01","volumn":"28.20\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"58.63","rise":"34.29%","time":"12\/04","volumn":"85.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"57.97","rise":"32.78%","time":"12\/05","volumn":"39.14\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"59.75","rise":"36.85%","time":"12\/06","volumn":"33.81\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"60.98","rise":"39.67%","time":"12\/07","volumn":"34.40\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"61.70","rise":"41.32%","time":"12\/08","volumn":"28.84\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.46","rise":"43.06%","time":"12\/11","volumn":"30.37\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.72","rise":"43.66%","time":"12\/12","volumn":"27.14\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"61.97","rise":"41.94%","time":"12\/13","volumn":"41.02\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"62.50","rise":"43.15%","time":"12\/14","volumn":"44.80\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"61.86","rise":"41.69%","time":"12\/15","volumn":"364.23\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"61.73","rise":"41.39%","time":"12\/18","volumn":"28.52\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"62.12","rise":"42.28%","time":"12\/19","volumn":"26.81\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"60.68","rise":"38.98%","time":"12\/20","volumn":"28.25\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"61.46","rise":"40.77%","time":"12\/21","volumn":"19.99\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"61.71","rise":"41.34%","time":"12\/22","volumn":"14.71\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"61.98","rise":"41.96%","time":"12\/26","volumn":"16.07\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"63.28","rise":"44.94%","time":"12\/27","volumn":"20.79\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"63.14","rise":"44.62%","time":"12\/28","volumn":"13.79\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"61.57","rise":"41.02%","time":"12\/29","volumn":"21.60\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"58.38","rise":"33.72%","time":"01\/02","volumn":"41.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"58.25","rise":"33.42%","time":"01\/03","volumn":"31.79\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"57.80","rise":"32.39%","time":"01\/04","volumn":"20.36\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"57.58","rise":"31.88%","time":"01\/05","volumn":"17.88\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.01","rise":"35.16%","time":"01\/08","volumn":"21.21\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"60.30","rise":"38.11%","time":"01\/09","volumn":"22.32\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"62.41","rise":"42.95%","time":"01\/10","volumn":"30.78\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"63.47","rise":"45.37%","time":"01\/11","volumn":"28.87\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"63.20","rise":"44.75%","time":"01\/12","volumn":"26.37\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"63.65","rise":"45.79%","time":"01\/16","volumn":"19.51\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"63.12","rise":"44.57%","time":"01\/17","volumn":"19.97\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"64.88","rise":"48.60%","time":"01\/18","volumn":"24.13\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"65.11","rise":"49.13%","time":"01\/19","volumn":"20.33\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"64.55","rise":"47.85%","time":"01\/22","volumn":"17.84\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"64.32","rise":"47.32%","time":"01\/23","volumn":"13.62\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"63.76","rise":"46.04%","time":"01\/24","volumn":"17.23\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.00","rise":"51.17%","time":"01\/25","volumn":"21.95\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"65.52","rise":"50.07%","time":"01\/26","volumn":"13.09\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"66.98","rise":"53.41%","time":"01\/29","volumn":"15.89\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"66.84","rise":"53.09%","time":"01\/30","volumn":"17.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"65.27","rise":"49.50%","time":"01\/31","volumn":"17.02\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"66.73","rise":"52.84%","time":"02\/01","volumn":"12.49\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"68.07","rise":"55.91%","time":"02\/02","volumn":"18.64\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"68.99","rise":"58.02%","time":"02\/05","volumn":"26.05\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"70.47","rise":"61.41%","time":"02\/06","volumn":"34.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"70.65","rise":"61.82%","time":"02\/07","volumn":"43.34\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"71.61","rise":"64.02%","time":"02\/08","volumn":"21.57\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"70.91","rise":"62.41%","time":"02\/09","volumn":"20.84\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"69.12","rise":"58.31%","time":"02\/12","volumn":"19.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"68.99","rise":"58.02%","time":"02\/13","volumn":"22.79\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"79.15","rise":"81.29%","time":"02\/14","volumn":"69.80\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"81.39","rise":"86.42%","time":"02\/15","volumn":"40.31\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"78.41","rise":"79.59%","time":"02\/16","volumn":"24.44\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"76.60","rise":"75.45%","time":"02\/20","volumn":"23.76\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"76.44","rise":"75.08%","time":"02\/21","volumn":"15.03\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"78.03","rise":"78.72%","time":"02\/22","volumn":"16.76\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"78.20","rise":"79.11%","time":"02\/23","volumn":"15.64\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"78.36","rise":"79.48%","time":"02\/26","volumn":"16.60\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"78.75","rise":"80.37%","time":"02\/27","volumn":"13.70\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"77.73","rise":"78.03%","time":"02\/28","volumn":"11.84\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"79.50","rise":"82.09%","time":"02\/29","volumn":"19.40\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"81.03","rise":"85.59%","time":"03\/01","volumn":"18.52\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"81.30","rise":"86.21%","time":"03\/04","volumn":"15.98\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"79.09","rise":"81.15%","time":"03\/05","volumn":"19.76\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"78.64","rise":"80.12%","time":"03\/06","volumn":"13.72\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"79.41","rise":"81.88%","time":"03\/07","volumn":"13.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"78.70","rise":"80.26%","time":"03\/08","volumn":"16.41\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"77.47","rise":"77.44%","time":"03\/11","volumn":"13.78\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"78.32","rise":"79.39%","time":"03\/12","volumn":"11.30\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"78.25","rise":"79.23%","time":"03\/13","volumn":"12.05\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"77.65","rise":"77.85%","time":"03\/14","volumn":"12.74\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"76.07","rise":"74.23%","time":"03\/15","volumn":"24.55\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"75.70","rise":"73.39%","time":"03\/18","volumn":"18.93\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"77.08","rise":"76.55%","time":"03\/19","volumn":"13.04\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"78.64","rise":"80.12%","time":"03\/20","volumn":"11.49\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"80.25","rise":"83.81%","time":"03\/21","volumn":"16.19\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"80.23","rise":"83.76%","time":"03\/22","volumn":"8.87\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"79.41","rise":"81.88%","time":"03\/25","volumn":"10.25\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"77.91","rise":"78.45%","time":"03\/26","volumn":"12.44\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"78.11","rise":"78.91%","time":"03\/27","volumn":"13.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"76.99","rise":"76.34%","time":"03\/28","volumn":"13.42\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"76.40","rise":"74.99%","time":"04\/01","volumn":"12.20\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"76.98","rise":"76.32%","time":"04\/02","volumn":"15.84\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"76.81","rise":"75.93%","time":"04\/03","volumn":"19.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"74.92","rise":"71.60%","time":"04\/04","volumn":"17.19\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"77.16","rise":"76.73%","time":"04\/05","volumn":"21.57\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"75.03","rise":"71.85%","time":"04\/08","volumn":"22.87\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"75.14","rise":"72.10%","time":"04\/09","volumn":"13.77\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.35","rise":"70.29%","time":"04\/10","volumn":"12.53\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"76.18","rise":"74.48%","time":"04\/11","volumn":"13.65\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.28","rise":"72.42%","time":"04\/12","volumn":"11.59\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"73.40","rise":"68.12%","time":"04\/15","volumn":"16.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.13","rise":"69.79%","time":"04\/16","volumn":"14.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.94","rise":"64.77%","time":"04\/17","volumn":"15.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.30","rise":"63.31%","time":"04\/18","volumn":"20.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.20","rise":"58.50%","time":"04\/19","volumn":"23.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"68.98","rise":"57.99%","time":"04\/22","volumn":"26.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.80","rise":"62.16%","time":"04\/23","volumn":"16.81\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.36","rise":"58.86%","time":"04\/24","volumn":"27.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.31","rise":"58.75%","time":"04\/25","volumn":"20.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"69.05","rise":"58.15%","time":"04\/26","volumn":"16.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.40","rise":"54.37%","time":"04\/29","volumn":"21.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.27","rise":"51.79%","time":"04\/30","volumn":"22.71\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.79","rise":"55.27%","time":"05\/01","volumn":"21.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"68.57","rise":"57.05%","time":"05\/02","volumn":"18.23\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"69.23","rise":"58.57%","time":"05\/03","volumn":"15.56\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"71.51","rise":"63.79%","time":"05\/06","volumn":"25.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"70.43","rise":"61.31%","time":"05\/07","volumn":"24.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"66.40","rise":"52.08%","time":"05\/08","volumn":"84.22\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"67.93","rise":"55.59%","time":"05\/09","volumn":"27.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"66.99","rise":"53.44%","time":"05\/10","volumn":"18.92\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"66.02","rise":"51.21%","time":"05\/13","volumn":"18.98\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"65.32","rise":"49.61%","time":"05\/14","volumn":"19.46\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"66.62","rise":"52.59%","time":"05\/15","volumn":"16.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"66.05","rise":"51.28%","time":"05\/16","volumn":"19.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"65.67","rise":"50.41%","time":"05\/17","volumn":"15.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.65","rise":"48.08%","time":"05\/20","volumn":"15.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.97","rise":"46.52%","time":"05\/21","volumn":"16.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"65.48","rise":"49.98%","time":"05\/22","volumn":"22.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"63.60","rise":"45.67%","time":"05\/23","volumn":"20.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.26","rise":"47.18%","time":"05\/24","volumn":"10.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"63.52","rise":"45.49%","time":"05\/28","volumn":"14.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"64.93","rise":"48.72%","time":"05\/29","volumn":"16.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"64.12","rise":"46.86%","time":"05\/30","volumn":"12.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"64.56","rise":"47.87%","time":"05\/31","volumn":"17.32\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.79","rise":"46.11%","time":"06\/03","volumn":"14.92\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"64.55","rise":"47.85%","time":"06\/04","volumn":"12.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"65.82","rise":"50.76%","time":"06\/05","volumn":"19.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"68.90","rise":"57.81%","time":"06\/06","volumn":"25.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"69.31","rise":"58.75%","time":"06\/07","volumn":"13.93\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"68.60","rise":"57.12%","time":"06\/10","volumn":"19.17\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"69.59","rise":"59.39%","time":"06\/11","volumn":"12.74\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"73.15","rise":"67.54%","time":"06\/12","volumn":"24.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"70.86","rise":"62.30%","time":"06\/13","volumn":"17.11\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"70.06","rise":"60.47%","time":"06\/14","volumn":"11.60\u4e07"}],"points":"240"}}