{"amount":"339.51\u4e07","changeAmount":"-4.89","close":"152.06","currentPrice":"147.17","currenttime":"2024-05-24 01:26:08","e":{"@attributes":{"datetime":"2024-05-24 01:26:08","e1":"147.17","e2":"-4.89","e3":"(-3.22%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["152.51","149.47","146.43","143.39","140.35"]},"cyrate":{"o":["8.67%","6.52%","4.38%","2.23%","0.09%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.35","rise":"0","time":"02:35","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.50","rise":"0.11%","time":"02:40","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.50","rise":"0.11%","time":"02:45","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.50","rise":"0.11%","time":"02:50","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.47","rise":"0.09%","time":"02:55","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.47","rise":"0.09%","time":"03:00","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.47","rise":"0.09%","time":"03:05","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.47","rise":"0.09%","time":"03:10","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.95","rise":"0.43%","time":"03:15","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.00","rise":"0.46%","time":"03:20","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.79","rise":"0.31%","time":"03:25","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.83","rise":"0.34%","time":"03:30","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"140.83","rise":"0.34%","time":"03:35","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.18","rise":"0.59%","time":"03:40","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.01","rise":"0.47%","time":"03:45","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.12","rise":"0.55%","time":"03:50","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.05","rise":"0.50%","time":"03:55","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"04:00","volumn":"233.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"21:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"21:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"21:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"21:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"21:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"22:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"22:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.45","rise":"0.78%","time":"22:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.04","rise":"0.49%","time":"22:15","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.34","rise":"0.71%","time":"22:20","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.34","rise":"0.71%","time":"22:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.75","rise":"0.99%","time":"22:30","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.75","rise":"0.99%","time":"22:35","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.75","rise":"0.99%","time":"22:40","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.75","rise":"0.99%","time":"22:45","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.25","rise":"1.35%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.26","rise":"2.07%","time":"22:55","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.43","rise":"2.19%","time":"23:00","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.45","rise":"2.21%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.45","rise":"2.21%","time":"23:10","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.16","rise":"2.71%","time":"23:15","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.16","rise":"2.71%","time":"23:20","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.16","rise":"2.71%","time":"23:25","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.16","rise":"2.71%","time":"23:30","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.16","rise":"2.71%","time":"23:35","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.01","rise":"2.61%","time":"23:40","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.19","rise":"2.74%","time":"23:45","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.93","rise":"3.26%","time":"23:50","volumn":"23.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.93","rise":"3.26%","time":"23:55","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.61","rise":"3.04%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.57","rise":"3.01%","time":"00:05","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.66","rise":"3.07%","time":"00:10","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.66","rise":"3.07%","time":"00:15","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.59","rise":"3.02%","time":"00:20","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.48","rise":"2.94%","time":"00:25","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.18","rise":"2.73%","time":"00:30","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.18","rise":"2.73%","time":"00:35","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"143.67","rise":"2.37%","time":"00:40","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"143.67","rise":"2.37%","time":"00:45","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"143.83","rise":"2.48%","time":"00:50","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"143.83","rise":"2.48%","time":"00:55","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"143.80","rise":"2.46%","time":"01:00","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.01","rise":"2.61%","time":"01:05","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.11","rise":"2.68%","time":"01:10","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.33","rise":"2.84%","time":"01:15","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.35","rise":"2.85%","time":"01:20","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.24","rise":"2.77%","time":"01:25","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.53","rise":"2.98%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.59","rise":"3.02%","time":"01:35","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.58","rise":"3.01%","time":"01:40","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.38","rise":"2.87%","time":"01:45","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.81","rise":"3.18%","time":"01:50","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.55","rise":"3.00%","time":"01:55","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.77","rise":"3.15%","time":"02:00","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.77","rise":"3.15%","time":"02:05","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.60","rise":"3.03%","time":"02:10","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.60","rise":"3.03%","time":"02:15","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.58","rise":"3.01%","time":"02:20","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.37","rise":"2.86%","time":"02:25","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.63","rise":"3.05%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.05","rise":"3.35%","time":"02:35","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.79","rise":"3.16%","time":"02:40","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.79","rise":"3.16%","time":"02:45","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.79","rise":"3.16%","time":"02:50","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"144.95","rise":"3.27%","time":"02:55","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.04","rise":"3.34%","time":"03:00","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.10","rise":"3.38%","time":"03:05","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.00","rise":"3.32%","time":"03:10","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.00","rise":"3.32%","time":"03:15","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.05","rise":"3.35%","time":"03:20","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.48","rise":"3.66%","time":"03:25","volumn":"39.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.65","rise":"3.77%","time":"03:30","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.16","rise":"4.14%","time":"03:35","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.13","rise":"4.12%","time":"03:40","volumn":"71.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.24","rise":"4.19%","time":"03:45","volumn":"37.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.38","rise":"4.30%","time":"03:50","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.72","rise":"4.54%","time":"03:55","volumn":"66.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.37","rise":"4.29%","time":"04:00","volumn":"267.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.29","rise":"4.23%","time":"21:35","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.29","rise":"4.23%","time":"21:40","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.29","rise":"4.23%","time":"21:45","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.29","rise":"4.23%","time":"21:50","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.29","rise":"4.23%","time":"21:55","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.29","rise":"4.23%","time":"22:00","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.29","rise":"4.23%","time":"22:05","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.08","rise":"4.08%","time":"22:10","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.11","rise":"4.10%","time":"22:15","volumn":"3.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"145.96","rise":"3.99%","time":"22:20","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"145.78","rise":"3.87%","time":"22:25","volumn":"3.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"145.78","rise":"3.87%","time":"22:30","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"145.78","rise":"3.87%","time":"22:35","volumn":"10.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.48","rise":"5.08%","time":"22:40","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.61","rise":"5.17%","time":"22:45","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.61","rise":"5.17%","time":"22:50","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.64","rise":"5.19%","time":"22:55","volumn":"29.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.64","rise":"5.19%","time":"23:00","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.64","rise":"5.19%","time":"23:05","volumn":"2.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.32","rise":"5.68%","time":"23:10","volumn":"22.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.53","rise":"5.83%","time":"23:15","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.65","rise":"5.91%","time":"23:20","volumn":"2.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.66","rise":"5.92%","time":"23:25","volumn":"2.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.66","rise":"5.92%","time":"23:30","volumn":"2.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.74","rise":"5.97%","time":"23:35","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.25","rise":"5.63%","time":"23:40","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.25","rise":"5.63%","time":"23:45","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.21","rise":"5.60%","time":"23:50","volumn":"21.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.21","rise":"5.60%","time":"23:55","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.19","rise":"5.59%","time":"00:00","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.19","rise":"5.59%","time":"00:05","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.19","rise":"5.59%","time":"00:10","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.19","rise":"5.59%","time":"00:15","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.59","rise":"5.16%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.10","rise":"5.52%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.89","rise":"5.37%","time":"00:30","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.05","rise":"5.49%","time":"00:35","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.05","rise":"5.49%","time":"00:40","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.91","rise":"5.39%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.59","rise":"5.16%","time":"00:50","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.59","rise":"5.16%","time":"00:55","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.83","rise":"5.33%","time":"01:00","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.83","rise":"5.33%","time":"01:05","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.83","rise":"5.33%","time":"01:10","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.66","rise":"5.20%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.66","rise":"5.20%","time":"01:20","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.62","rise":"5.18%","time":"01:25","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.50","rise":"5.09%","time":"01:30","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.22","rise":"4.89%","time":"01:35","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.22","rise":"4.89%","time":"01:40","volumn":"6.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.82","rise":"4.61%","time":"01:45","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.47","rise":"4.36%","time":"01:50","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.85","rise":"4.63%","time":"01:55","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.61","rise":"4.46%","time":"02:00","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.61","rise":"4.46%","time":"02:05","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.44","rise":"4.34%","time":"02:10","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.44","rise":"4.34%","time":"02:15","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.91","rise":"4.68%","time":"02:20","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.91","rise":"4.68%","time":"02:25","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.44","rise":"5.05%","time":"02:30","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.76","rise":"5.28%","time":"02:35","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.78","rise":"5.29%","time":"02:40","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.84","rise":"5.34%","time":"02:45","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.21","rise":"5.60%","time":"02:50","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.21","rise":"5.60%","time":"02:55","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.26","rise":"5.64%","time":"03:00","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.29","rise":"5.66%","time":"03:05","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.29","rise":"5.66%","time":"03:10","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.77","rise":"5.29%","time":"03:15","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.08","rise":"5.51%","time":"03:20","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.08","rise":"5.51%","time":"03:25","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.87","rise":"5.36%","time":"03:30","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.05","rise":"5.49%","time":"03:35","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.14","rise":"5.55%","time":"03:40","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.65","rise":"5.91%","time":"03:45","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.70","rise":"5.95%","time":"03:50","volumn":"38.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.76","rise":"5.99%","time":"03:55","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"04:00","volumn":"298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"21:35","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"21:40","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"21:45","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"21:50","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"21:55","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"22:00","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"22:05","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.91","rise":"6.10%","time":"22:10","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.18","rise":"4.87%","time":"22:15","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.18","rise":"4.87%","time":"22:20","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.18","rise":"4.87%","time":"22:25","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.18","rise":"4.87%","time":"22:30","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.18","rise":"4.87%","time":"22:35","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.18","rise":"4.87%","time":"22:40","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.47","rise":"5.79%","time":"22:45","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.72","rise":"5.96%","time":"22:50","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.72","rise":"5.96%","time":"22:55","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.99","rise":"6.16%","time":"23:00","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"149.09","rise":"6.23%","time":"23:05","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"149.12","rise":"6.25%","time":"23:10","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.62","rise":"5.89%","time":"23:15","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.62","rise":"5.89%","time":"23:20","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.62","rise":"5.89%","time":"23:25","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.62","rise":"5.89%","time":"23:30","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.62","rise":"5.89%","time":"23:35","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.62","rise":"5.89%","time":"23:40","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.66","rise":"5.92%","time":"23:45","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.66","rise":"5.92%","time":"23:50","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"148.66","rise":"5.92%","time":"23:55","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.66","rise":"5.92%","time":"00:00","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.66","rise":"5.92%","time":"00:05","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.66","rise":"5.92%","time":"00:10","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.66","rise":"5.92%","time":"00:15","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.93","rise":"6.83%","time":"00:20","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.93","rise":"6.83%","time":"00:25","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.77","rise":"6.71%","time":"00:30","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.97","rise":"6.85%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.97","rise":"6.85%","time":"00:40","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.97","rise":"6.85%","time":"00:45","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.91","rise":"6.82%","time":"00:50","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.98","rise":"6.86%","time":"00:55","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.98","rise":"6.86%","time":"01:00","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.41","rise":"7.17%","time":"01:05","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.41","rise":"7.17%","time":"01:10","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.41","rise":"7.17%","time":"01:15","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.41","rise":"7.17%","time":"01:20","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.93","rise":"7.53%","time":"01:25","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.05","rise":"7.62%","time":"01:30","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.27","rise":"7.78%","time":"01:35","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.24","rise":"7.76%","time":"01:40","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.22","rise":"7.74%","time":"01:45","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.22","rise":"7.74%","time":"01:50","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.57","rise":"7.99%","time":"01:55","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.32","rise":"7.82%","time":"02:00","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.08","rise":"7.65%","time":"02:05","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.08","rise":"7.65%","time":"02:10","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.08","rise":"7.65%","time":"02:15","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.45","rise":"7.91%","time":"02:20","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.57","rise":"7.99%","time":"02:25","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.57","rise":"7.99%","time":"02:30","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.57","rise":"7.99%","time":"02:35","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.57","rise":"7.99%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.32","rise":"7.82%","time":"02:45","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.08","rise":"7.65%","time":"02:50","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.48","rise":"7.21%","time":"02:55","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.48","rise":"7.21%","time":"03:00","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.47","rise":"7.92%","time":"03:05","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.25","rise":"7.77%","time":"03:10","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.28","rise":"7.79%","time":"03:15","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.21","rise":"7.74%","time":"03:20","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.21","rise":"7.74%","time":"03:25","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.21","rise":"7.74%","time":"03:30","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.65","rise":"7.34%","time":"03:35","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.40","rise":"7.16%","time":"03:40","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.76","rise":"7.42%","time":"03:45","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.76","rise":"7.42%","time":"03:50","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.47","rise":"7.92%","time":"03:55","volumn":"68.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.39","rise":"7.87%","time":"04:00","volumn":"224.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.39","rise":"7.87%","time":"21:35","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.23","rise":"7.04%","time":"21:40","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.29","rise":"7.08%","time":"21:45","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.26","rise":"7.78%","time":"21:50","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.25","rise":"7.76%","time":"21:55","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.97","rise":"8.28%","time":"22:00","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.97","rise":"8.28%","time":"22:05","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.97","rise":"8.28%","time":"22:10","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.03","rise":"6.90%","time":"22:15","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.08","rise":"6.93%","time":"22:20","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.08","rise":"6.93%","time":"22:25","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.62","rise":"7.32%","time":"22:30","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.62","rise":"7.32%","time":"22:35","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.11","rise":"7.67%","time":"22:40","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.11","rise":"7.67%","time":"22:45","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.43","rise":"8.61%","time":"22:50","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.06","rise":"8.34%","time":"22:55","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.51","rise":"8.67%","time":"23:00","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.51","rise":"8.67%","time":"23:05","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.51","rise":"8.66%","time":"23:10","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.51","rise":"8.66%","time":"23:15","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.51","rise":"8.66%","time":"23:20","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.39","rise":"7.87%","time":"23:25","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.39","rise":"7.87%","time":"23:30","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.50","rise":"7.95%","time":"23:35","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.51","rise":"7.95%","time":"23:40","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.30","rise":"7.80%","time":"23:45","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.95","rise":"7.55%","time":"23:50","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.95","rise":"7.55%","time":"23:55","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.95","rise":"7.55%","time":"00:00","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.95","rise":"7.55%","time":"00:05","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"149.91","rise":"6.81%","time":"00:10","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.15","rise":"6.98%","time":"00:15","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.15","rise":"6.98%","time":"00:20","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.15","rise":"6.98%","time":"00:25","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.34","rise":"7.11%","time":"00:30","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.29","rise":"7.09%","time":"00:35","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.31","rise":"7.10%","time":"00:40","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"7.34%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.57","rise":"7.28%","time":"00:50","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.78","rise":"7.43%","time":"00:55","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.01","rise":"7.60%","time":"01:00","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.01","rise":"7.60%","time":"01:05","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.78","rise":"7.43%","time":"01:10","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.78","rise":"7.43%","time":"01:15","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.12","rise":"7.67%","time":"01:20","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.12","rise":"7.67%","time":"01:25","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.03","rise":"7.61%","time":"01:30","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.03","rise":"7.61%","time":"01:35","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.77","rise":"7.42%","time":"01:40","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.77","rise":"7.42%","time":"01:45","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.69","rise":"7.37%","time":"01:50","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.74","rise":"7.40%","time":"01:55","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.74","rise":"7.40%","time":"02:00","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.40","rise":"7.16%","time":"02:05","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.40","rise":"7.16%","time":"02:10","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.40","rise":"7.16%","time":"02:15","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.40","rise":"7.16%","time":"02:20","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"149.37","rise":"6.42%","time":"02:25","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"149.37","rise":"6.42%","time":"02:30","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.94","rise":"6.12%","time":"02:35","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.94","rise":"6.12%","time":"02:40","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.94","rise":"6.12%","time":"02:45","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"149.49","rise":"6.51%","time":"02:50","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"149.50","rise":"6.52%","time":"02:55","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"149.63","rise":"6.61%","time":"03:00","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"149.77","rise":"6.71%","time":"03:05","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.02","rise":"6.89%","time":"03:10","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.02","rise":"6.89%","time":"03:15","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.22","rise":"7.03%","time":"03:20","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.43","rise":"7.18%","time":"03:25","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.98","rise":"7.57%","time":"03:30","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.30","rise":"7.81%","time":"03:35","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.49","rise":"7.93%","time":"03:40","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"8.34%","time":"03:45","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.38","rise":"7.86%","time":"03:50","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"151.58","rise":"8.00%","time":"03:55","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"8.34%","time":"04:00","volumn":"196.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"392.61","ratio":"-1.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.08","ratio":"-0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"456.82","ratio":"0.24%"}],"marketCapitalization":"88.98\u4ebf","maxPrice":"151.39","minPrice":"145.57","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["152.06","140.79","129.52","118.25","106.98"]},"cyrate":{"o":["41.81%","31.30%","20.79%","10.28%","-0.23%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.23","rise":"0","time":"04\/25","volumn":"669.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"107.70","rise":"0.44%","time":"04\/26","volumn":"681.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"108.36","rise":"1.05%","time":"04\/29","volumn":"754.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"106.98","rise":"-0.23%","time":"04\/30","volumn":"1067.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"109.27","rise":"1.90%","time":"05\/01","volumn":"1549.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.03","rise":"3.54%","time":"05\/02","volumn":"652.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"110.60","rise":"3.14%","time":"05\/03","volumn":"978.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"111.87","rise":"4.33%","time":"05\/06","volumn":"802.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"113.13","rise":"5.50%","time":"05\/07","volumn":"504.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"113.90","rise":"6.22%","time":"05\/08","volumn":"458.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.09","rise":"8.26%","time":"05\/09","volumn":"599.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.59","rise":"18.05%","time":"05\/10","volumn":"1971.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"134.37","rise":"25.31%","time":"05\/13","volumn":"1699.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"136.65","rise":"27.44%","time":"05\/14","volumn":"1722.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.52","rise":"30.11%","time":"05\/15","volumn":"955.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.45","rise":"31.91%","time":"05\/16","volumn":"854.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.37","rise":"36.50%","time":"05\/17","volumn":"1025.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.91","rise":"38.87%","time":"05\/20","volumn":"1119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"151.39","rise":"41.18%","time":"05\/21","volumn":"826.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.06","rise":"41.81%","time":"05\/22","volumn":"783.00"}],"points":"20"},"open":"151.39","priceChangeRatio":"-3.22%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5384\u6bd4\u594e\u8482","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["152.06","150.44","148.82","147.19","145.57"]},"cyrate":{"o":["0.00%","-1.07%","-2.13%","-3.20%","-4.27%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.06","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:38","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:39","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:40","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:41","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:42","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:43","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:44","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:45","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:46","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:47","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:48","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:49","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"150.65","rise":"-0.93%","time":"21:50","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:51","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:52","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:53","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:54","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:55","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:56","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:57","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:58","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"21:59","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:00","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:01","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:02","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:03","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:04","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:05","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:06","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:07","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"148.52","rise":"-2.33%","time":"22:08","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.84","rise":"-2.77%","time":"22:09","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.89","rise":"-2.74%","time":"22:10","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.89","rise":"-2.74%","time":"22:11","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.89","rise":"-2.74%","time":"22:12","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.89","rise":"-2.74%","time":"22:13","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.89","rise":"-2.74%","time":"22:14","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:15","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:16","volumn":"61.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:17","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:18","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:19","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:20","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:21","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:22","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:23","volumn":"67.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:24","volumn":"70.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:25","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:26","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:27","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:28","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:29","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:30","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:31","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:32","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:33","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:34","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:35","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:36","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:37","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:38","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.51","rise":"-2.99%","time":"22:39","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.37","rise":"-3.74%","time":"22:40","volumn":"80.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.37","rise":"-3.74%","time":"22:41","volumn":"80.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.37","rise":"-3.74%","time":"22:42","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.37","rise":"-3.74%","time":"22:43","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.37","rise":"-3.74%","time":"22:44","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.37","rise":"-3.74%","time":"22:45","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.37","rise":"-3.74%","time":"22:46","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.39","rise":"-3.73%","time":"22:47","volumn":"88.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.39","rise":"-3.73%","time":"22:48","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.39","rise":"-3.73%","time":"22:49","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"145.57","rise":"-4.27%","time":"22:50","volumn":"92.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"145.57","rise":"-4.27%","time":"22:51","volumn":"92.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"145.57","rise":"-4.27%","time":"22:52","volumn":"93.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"145.83","rise":"-4.10%","time":"22:53","volumn":"101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"145.83","rise":"-4.10%","time":"22:54","volumn":"101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"145.83","rise":"-4.10%","time":"22:55","volumn":"101.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.13","rise":"-3.90%","time":"22:56","volumn":"102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"22:57","volumn":"104.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"22:58","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"22:59","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"23:00","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"23:01","volumn":"110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"23:02","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"23:03","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"23:04","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.18","rise":"-3.87%","time":"23:05","volumn":"111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.32","rise":"-3.77%","time":"23:06","volumn":"114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.32","rise":"-3.77%","time":"23:07","volumn":"115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.32","rise":"-3.77%","time":"23:08","volumn":"115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.32","rise":"-3.77%","time":"23:09","volumn":"116.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.32","rise":"-3.77%","time":"23:10","volumn":"116.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:11","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:12","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:13","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:14","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:15","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:16","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:17","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:18","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:19","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:20","volumn":"123.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:21","volumn":"125.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:22","volumn":"125.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:23","volumn":"125.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:24","volumn":"126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:25","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:26","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:27","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:28","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"-3.51%","time":"23:29","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.14","rise":"-3.89%","time":"23:30","volumn":"130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.14","rise":"-3.89%","time":"23:31","volumn":"137.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.14","rise":"-3.89%","time":"23:32","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:33","volumn":"142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:34","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:35","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:36","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:37","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:38","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:39","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.66","rise":"-3.55%","time":"23:40","volumn":"154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:41","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:42","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:43","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:44","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:45","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:46","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:47","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:48","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:49","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:50","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:51","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:52","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:53","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:54","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.09%","time":"23:55","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"-3.08%","time":"23:56","volumn":"165.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.31","rise":"-3.12%","time":"23:57","volumn":"173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.31","rise":"-3.12%","time":"23:58","volumn":"173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.31","rise":"-3.12%","time":"23:59","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:00","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:01","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:02","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:03","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:04","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:05","volumn":"177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:06","volumn":"179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:07","volumn":"179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:08","volumn":"180.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.31","rise":"-3.12%","time":"00:09","volumn":"180.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:10","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:11","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:12","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:13","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:14","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:15","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:16","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:17","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:18","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:19","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:20","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:21","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:22","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:23","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:24","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:25","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:26","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:27","volumn":"194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:28","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:29","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:30","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:31","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:32","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:33","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:34","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:35","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:36","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:37","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:38","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:39","volumn":"197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:40","volumn":"197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:41","volumn":"199.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:42","volumn":"199.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.43","rise":"-3.04%","time":"00:43","volumn":"199.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.00","rise":"-3.33%","time":"00:44","volumn":"201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.00","rise":"-3.33%","time":"00:45","volumn":"201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.00","rise":"-3.33%","time":"00:46","volumn":"204.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.00","rise":"-3.33%","time":"00:47","volumn":"215.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.00","rise":"-3.33%","time":"00:48","volumn":"215.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:49","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:50","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:51","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:52","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:53","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:54","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:55","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:56","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:57","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:58","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"00:59","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:00","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:01","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:02","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:03","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:04","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:05","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:06","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:07","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:08","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:09","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:10","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:11","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:12","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:13","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:14","volumn":"226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:15","volumn":"226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:16","volumn":"226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:17","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:18","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:19","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:20","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:21","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:22","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:23","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:24","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:25","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:26","volumn":"230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"147.17","rise":"-3.22%","time":"01:27","volumn":"230.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5384\u6bd4\u594e\u8482[UI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_UI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/UI.html?from=360search","volume":"2.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["184.91","164.69","144.47","124.24","104.02"]},"cyrate":{"o":["11.39%","-0.79%","-12.97%","-25.16%","-37.34%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"166.00","rise":"0","time":"06\/09","volumn":"708.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"173.26","rise":"4.37%","time":"06\/12","volumn":"1047.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"177.72","rise":"7.06%","time":"06\/13","volumn":"1097.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"181.46","rise":"9.31%","time":"06\/14","volumn":"1339.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"184.65","rise":"11.23%","time":"06\/15","volumn":"947.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"183.90","rise":"10.78%","time":"06\/16","volumn":"1509.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"178.04","rise":"7.25%","time":"06\/20","volumn":"1065.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"170.45","rise":"2.68%","time":"06\/21","volumn":"1077.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"173.08","rise":"4.27%","time":"06\/22","volumn":"896.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"168.65","rise":"1.60%","time":"06\/23","volumn":"1660.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"171.18","rise":"3.12%","time":"06\/26","volumn":"592.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"174.33","rise":"5.02%","time":"06\/27","volumn":"654.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"170.94","rise":"2.98%","time":"06\/28","volumn":"668.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"170.88","rise":"2.94%","time":"06\/29","volumn":"596.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"173.35","rise":"4.43%","time":"06\/30","volumn":"766.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"173.25","rise":"4.37%","time":"07\/03","volumn":"471.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"173.87","rise":"4.74%","time":"07\/05","volumn":"948.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"172.62","rise":"3.99%","time":"07\/06","volumn":"679.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"175.14","rise":"5.51%","time":"07\/07","volumn":"599.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"174.93","rise":"5.38%","time":"07\/10","volumn":"850.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"178.23","rise":"7.37%","time":"07\/11","volumn":"609.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"180.67","rise":"8.84%","time":"07\/12","volumn":"1250.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"184.91","rise":"11.39%","time":"07\/13","volumn":"695.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"179.31","rise":"8.02%","time":"07\/14","volumn":"1208.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"178.31","rise":"7.42%","time":"07\/17","volumn":"673.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"177.28","rise":"6.80%","time":"07\/18","volumn":"555.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"183.49","rise":"10.54%","time":"07\/19","volumn":"987.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"183.47","rise":"10.52%","time":"07\/20","volumn":"1046.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"180.97","rise":"9.02%","time":"07\/21","volumn":"872.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"181.99","rise":"9.63%","time":"07\/24","volumn":"565.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"180.53","rise":"8.75%","time":"07\/25","volumn":"502.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"178.51","rise":"7.54%","time":"07\/26","volumn":"696.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"177.04","rise":"6.65%","time":"07\/27","volumn":"465.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"173.70","rise":"4.64%","time":"07\/28","volumn":"855.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"175.25","rise":"5.57%","time":"07\/31","volumn":"476.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"173.76","rise":"4.67%","time":"08\/01","volumn":"614.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"173.32","rise":"4.41%","time":"08\/02","volumn":"783.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"168.81","rise":"1.69%","time":"08\/03","volumn":"607.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"169.59","rise":"2.16%","time":"08\/04","volumn":"450.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"168.13","rise":"1.28%","time":"08\/07","volumn":"716.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"167.85","rise":"1.11%","time":"08\/08","volumn":"546.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"164.96","rise":"-0.63%","time":"08\/09","volumn":"455.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"165.72","rise":"-0.17%","time":"08\/10","volumn":"484.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"164.53","rise":"-0.89%","time":"08\/11","volumn":"568.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"162.82","rise":"-1.92%","time":"08\/14","volumn":"383.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"160.38","rise":"-3.39%","time":"08\/15","volumn":"513.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"154.78","rise":"-6.76%","time":"08\/16","volumn":"907.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"155.11","rise":"-6.56%","time":"08\/17","volumn":"638.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"156.25","rise":"-5.87%","time":"08\/18","volumn":"576.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"154.57","rise":"-6.89%","time":"08\/21","volumn":"552.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"154.06","rise":"-7.19%","time":"08\/22","volumn":"458.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"156.73","rise":"-5.58%","time":"08\/23","volumn":"601.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"151.57","rise":"-8.69%","time":"08\/24","volumn":"1241.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"175.19","rise":"5.54%","time":"08\/25","volumn":"4139.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"166.68","rise":"0.41%","time":"08\/28","volumn":"1606.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"168.95","rise":"1.78%","time":"08\/29","volumn":"745.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"169.59","rise":"2.16%","time":"08\/30","volumn":"652.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"172.63","rise":"3.99%","time":"08\/31","volumn":"700.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"175.48","rise":"5.71%","time":"09\/01","volumn":"457.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"172.75","rise":"4.07%","time":"09\/05","volumn":"721.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"173.93","rise":"4.78%","time":"09\/06","volumn":"791.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"166.63","rise":"0.38%","time":"09\/07","volumn":"1024.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"165.46","rise":"-0.33%","time":"09\/08","volumn":"460.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"163.94","rise":"-1.24%","time":"09\/11","volumn":"802.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"160.14","rise":"-3.53%","time":"09\/12","volumn":"810.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"155.23","rise":"-6.49%","time":"09\/13","volumn":"758.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"159.06","rise":"-4.18%","time":"09\/14","volumn":"605.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"158.12","rise":"-4.75%","time":"09\/15","volumn":"1219.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"153.89","rise":"-7.30%","time":"09\/18","volumn":"583.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"150.79","rise":"-9.16%","time":"09\/19","volumn":"671.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"146.70","rise":"-11.63%","time":"09\/20","volumn":"647.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"143.57","rise":"-13.51%","time":"09\/21","volumn":"937.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"142.30","rise":"-14.28%","time":"09\/22","volumn":"542.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"140.96","rise":"-15.08%","time":"09\/25","volumn":"523.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"137.45","rise":"-17.20%","time":"09\/26","volumn":"580.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"137.68","rise":"-17.06%","time":"09\/27","volumn":"618.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"141.44","rise":"-14.80%","time":"09\/28","volumn":"707.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"143.50","rise":"-13.55%","time":"09\/29","volumn":"506.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"139.63","rise":"-15.89%","time":"10\/02","volumn":"562.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"135.05","rise":"-18.64%","time":"10\/03","volumn":"761.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"132.41","rise":"-20.23%","time":"10\/04","volumn":"1195.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"122.78","rise":"-26.04%","time":"10\/05","volumn":"2460.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"124.95","rise":"-24.73%","time":"10\/06","volumn":"1712.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"119.86","rise":"-27.80%","time":"10\/09","volumn":"979.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"124.73","rise":"-24.86%","time":"10\/10","volumn":"1322.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"117.67","rise":"-29.11%","time":"10\/11","volumn":"1369.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"115.68","rise":"-30.31%","time":"10\/12","volumn":"1244.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"114.01","rise":"-31.32%","time":"10\/13","volumn":"1118.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"118.61","rise":"-28.55%","time":"10\/16","volumn":"747.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"120.30","rise":"-27.53%","time":"10\/17","volumn":"1153.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"116.34","rise":"-29.92%","time":"10\/18","volumn":"697.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"115.09","rise":"-30.67%","time":"10\/19","volumn":"863.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"114.97","rise":"-30.74%","time":"10\/20","volumn":"754.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"114.34","rise":"-31.12%","time":"10\/23","volumn":"811.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"113.47","rise":"-31.64%","time":"10\/24","volumn":"539.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"111.78","rise":"-32.66%","time":"10\/25","volumn":"1012.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"113.38","rise":"-31.70%","time":"10\/26","volumn":"639.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"114.87","rise":"-30.80%","time":"10\/27","volumn":"756.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"116.88","rise":"-29.59%","time":"10\/30","volumn":"779.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"119.65","rise":"-27.92%","time":"10\/31","volumn":"637.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"117.45","rise":"-29.25%","time":"11\/01","volumn":"1031.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"122.82","rise":"-26.01%","time":"11\/02","volumn":"1029.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"104.55","rise":"-37.02%","time":"11\/03","volumn":"4733.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"104.60","rise":"-36.99%","time":"11\/06","volumn":"1766.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"107.97","rise":"-34.96%","time":"11\/07","volumn":"1458.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"105.99","rise":"-36.15%","time":"11\/08","volumn":"988.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"104.02","rise":"-37.34%","time":"11\/09","volumn":"1161.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"106.29","rise":"-35.97%","time":"11\/10","volumn":"844.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"104.94","rise":"-36.78%","time":"11\/13","volumn":"744.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"112.35","rise":"-32.32%","time":"11\/14","volumn":"1315.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"119.10","rise":"-28.25%","time":"11\/15","volumn":"946.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"114.65","rise":"-30.93%","time":"11\/16","volumn":"913.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"117.62","rise":"-29.14%","time":"11\/17","volumn":"919.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"118.21","rise":"-28.79%","time":"11\/20","volumn":"967.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.07","rise":"-31.89%","time":"11\/21","volumn":"958.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"113.86","rise":"-31.41%","time":"11\/22","volumn":"850.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"114.71","rise":"-30.90%","time":"11\/24","volumn":"333.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"113.76","rise":"-31.47%","time":"11\/27","volumn":"1024.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"114.68","rise":"-30.92%","time":"11\/28","volumn":"927.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"115.45","rise":"-30.45%","time":"11\/29","volumn":"1209.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"111.06","rise":"-33.10%","time":"11\/30","volumn":"1592.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.08","rise":"-30.07%","time":"12\/01","volumn":"1064.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.21","rise":"-31.80%","time":"12\/04","volumn":"1022.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"109.52","rise":"-34.02%","time":"12\/05","volumn":"1011.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"114.40","rise":"-31.08%","time":"12\/06","volumn":"1408.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"119.00","rise":"-28.31%","time":"12\/07","volumn":"990.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"121.66","rise":"-26.71%","time":"12\/08","volumn":"912.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"123.41","rise":"-25.66%","time":"12\/11","volumn":"1489.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"124.53","rise":"-24.98%","time":"12\/12","volumn":"1021.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"131.21","rise":"-20.96%","time":"12\/13","volumn":"3170.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"137.13","rise":"-17.39%","time":"12\/14","volumn":"1105.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"135.07","rise":"-18.63%","time":"12\/15","volumn":"1953.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"133.52","rise":"-19.57%","time":"12\/18","volumn":"871.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"137.29","rise":"-17.30%","time":"12\/19","volumn":"787.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"133.86","rise":"-19.36%","time":"12\/20","volumn":"857.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"137.08","rise":"-17.42%","time":"12\/21","volumn":"869.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"138.29","rise":"-16.69%","time":"12\/22","volumn":"869.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"140.63","rise":"-15.28%","time":"12\/26","volumn":"974.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"140.86","rise":"-15.14%","time":"12\/27","volumn":"981.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"142.17","rise":"-14.36%","time":"12\/28","volumn":"1376.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"138.36","rise":"-16.65%","time":"12\/29","volumn":"1141.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"135.94","rise":"-18.11%","time":"01\/02","volumn":"694.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"128.90","rise":"-22.35%","time":"01\/03","volumn":"1124.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"126.57","rise":"-23.75%","time":"01\/04","volumn":"1415.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"127.60","rise":"-23.13%","time":"01\/05","volumn":"870.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"132.73","rise":"-20.04%","time":"01\/08","volumn":"606.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"130.82","rise":"-21.19%","time":"01\/09","volumn":"623.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"130.94","rise":"-21.12%","time":"01\/10","volumn":"582.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"129.75","rise":"-21.84%","time":"01\/11","volumn":"938.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"127.06","rise":"-23.46%","time":"01\/12","volumn":"1075.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"124.53","rise":"-24.98%","time":"01\/16","volumn":"841.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"124.30","rise":"-25.12%","time":"01\/17","volumn":"689.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"125.83","rise":"-24.20%","time":"01\/18","volumn":"545.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"124.28","rise":"-25.13%","time":"01\/19","volumn":"1026.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"128.10","rise":"-22.83%","time":"01\/22","volumn":"1009.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"129.17","rise":"-22.19%","time":"01\/23","volumn":"817.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"127.71","rise":"-23.07%","time":"01\/24","volumn":"712.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"129.71","rise":"-21.86%","time":"01\/25","volumn":"1232.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.38","rise":"-21.46%","time":"01\/26","volumn":"1013.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"132.44","rise":"-20.22%","time":"01\/29","volumn":"1024.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"128.03","rise":"-22.87%","time":"01\/30","volumn":"816.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"124.54","rise":"-24.98%","time":"01\/31","volumn":"778.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"127.57","rise":"-23.15%","time":"02\/01","volumn":"677.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"127.56","rise":"-23.16%","time":"02\/02","volumn":"658.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"125.19","rise":"-24.58%","time":"02\/05","volumn":"793.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"126.60","rise":"-23.73%","time":"02\/06","volumn":"525.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"125.74","rise":"-24.25%","time":"02\/07","volumn":"532.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"125.93","rise":"-24.14%","time":"02\/08","volumn":"530.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"116.10","rise":"-30.06%","time":"02\/09","volumn":"2232.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"127.37","rise":"-23.27%","time":"02\/12","volumn":"1179.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"118.62","rise":"-28.54%","time":"02\/13","volumn":"1052.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"121.74","rise":"-26.66%","time":"02\/14","volumn":"1029.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"126.97","rise":"-23.51%","time":"02\/15","volumn":"685.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"126.21","rise":"-23.97%","time":"02\/16","volumn":"828.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"126.65","rise":"-23.70%","time":"02\/20","volumn":"1030.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"124.34","rise":"-25.10%","time":"02\/21","volumn":"588.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"123.07","rise":"-25.86%","time":"02\/22","volumn":"877.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"120.38","rise":"-27.48%","time":"02\/23","volumn":"874.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"119.17","rise":"-28.21%","time":"02\/26","volumn":"746.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"121.23","rise":"-26.97%","time":"02\/27","volumn":"2076.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"117.24","rise":"-29.37%","time":"02\/28","volumn":"695.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"116.58","rise":"-29.77%","time":"02\/29","volumn":"897.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"117.51","rise":"-29.21%","time":"03\/01","volumn":"1515.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"110.67","rise":"-33.33%","time":"03\/04","volumn":"2343.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"112.64","rise":"-32.14%","time":"03\/05","volumn":"1515.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"113.17","rise":"-31.83%","time":"03\/06","volumn":"801.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"118.47","rise":"-28.63%","time":"03\/07","volumn":"735.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"116.42","rise":"-29.87%","time":"03\/08","volumn":"786.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"116.92","rise":"-29.57%","time":"03\/11","volumn":"738.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"115.29","rise":"-30.55%","time":"03\/12","volumn":"655.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"113.06","rise":"-31.89%","time":"03\/13","volumn":"862.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"108.80","rise":"-34.46%","time":"03\/14","volumn":"783.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"110.29","rise":"-33.56%","time":"03\/15","volumn":"2266.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"108.51","rise":"-34.63%","time":"03\/18","volumn":"657.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"107.93","rise":"-34.98%","time":"03\/19","volumn":"757.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"110.82","rise":"-33.24%","time":"03\/20","volumn":"742.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"113.45","rise":"-31.66%","time":"03\/21","volumn":"830.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"113.47","rise":"-31.64%","time":"03\/22","volumn":"600.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"112.69","rise":"-32.11%","time":"03\/25","volumn":"731.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"110.57","rise":"-33.39%","time":"03\/26","volumn":"602.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"115.32","rise":"-30.53%","time":"03\/27","volumn":"615.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"115.25","rise":"-30.57%","time":"03\/28","volumn":"562.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"114.54","rise":"-31.00%","time":"04\/01","volumn":"1069.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"110.05","rise":"-33.70%","time":"04\/02","volumn":"618.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"108.05","rise":"-34.91%","time":"04\/03","volumn":"918.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"109.08","rise":"-34.29%","time":"04\/04","volumn":"852.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"106.09","rise":"-36.09%","time":"04\/05","volumn":"773.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"111.35","rise":"-32.92%","time":"04\/08","volumn":"1070.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"117.67","rise":"-29.11%","time":"04\/09","volumn":"840.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"111.72","rise":"-32.70%","time":"04\/10","volumn":"931.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"112.01","rise":"-32.52%","time":"04\/11","volumn":"526.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"107.68","rise":"-35.13%","time":"04\/12","volumn":"730.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"105.87","rise":"-36.22%","time":"04\/15","volumn":"691.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"106.33","rise":"-35.95%","time":"04\/16","volumn":"898.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"105.47","rise":"-36.46%","time":"04\/17","volumn":"815.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"104.37","rise":"-37.13%","time":"04\/18","volumn":"809.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"106.07","rise":"-36.10%","time":"04\/19","volumn":"608.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"104.83","rise":"-36.85%","time":"04\/22","volumn":"947.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"105.44","rise":"-36.48%","time":"04\/23","volumn":"727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"108.17","rise":"-34.84%","time":"04\/24","volumn":"825.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"107.23","rise":"-35.40%","time":"04\/25","volumn":"669.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"107.70","rise":"-35.12%","time":"04\/26","volumn":"681.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"108.36","rise":"-34.72%","time":"04\/29","volumn":"754.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"106.98","rise":"-35.55%","time":"04\/30","volumn":"1067.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"109.27","rise":"-34.17%","time":"05\/01","volumn":"1549.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.03","rise":"-33.11%","time":"05\/02","volumn":"652.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"110.60","rise":"-33.37%","time":"05\/03","volumn":"978.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"111.87","rise":"-32.61%","time":"05\/06","volumn":"802.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"113.13","rise":"-31.85%","time":"05\/07","volumn":"504.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"113.90","rise":"-31.39%","time":"05\/08","volumn":"458.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.09","rise":"-30.07%","time":"05\/09","volumn":"599.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"126.59","rise":"-23.74%","time":"05\/10","volumn":"1971.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"134.37","rise":"-19.05%","time":"05\/13","volumn":"1699.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"136.65","rise":"-17.68%","time":"05\/14","volumn":"1722.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.52","rise":"-15.95%","time":"05\/15","volumn":"955.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.45","rise":"-14.79%","time":"05\/16","volumn":"854.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.37","rise":"-11.83%","time":"05\/17","volumn":"1025.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.91","rise":"-10.30%","time":"05\/20","volumn":"1119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"151.39","rise":"-8.80%","time":"05\/21","volumn":"826.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"152.06","rise":"-8.40%","time":"05\/22","volumn":"783.00"}],"points":"240"}}