电动汽车zd价格 汽车网
zd_360翻译
zd汽车品牌/图片/价格 zd汽车批发 阿里巴巴
“ZD”是什么意思?
1个回答2018年1月22日
{"amount":"1900.95\u4e07","changeAmount":"-0.03","close":"55.69","currentPrice":"55.66","currenttime":"2024-06-14 04:00:19","e":{"@attributes":{"datetime":"2024-06-14 04:00:19","e1":"55.66","e2":"-0.03","e3":"(-0.05%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["57.92","57.27","56.62","55.97","55.32"]},"cyrate":{"o":["0.33%","-0.80%","-1.92%","-3.05%","-4.17%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.73","rise":"0","time":"02:35","volumn":"10.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.77","rise":"0.07%","time":"02:40","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.74","rise":"0.02%","time":"02:45","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.78","rise":"0.09%","time":"02:50","volumn":"42.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.92","rise":"0.33%","time":"02:55","volumn":"50.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.90","rise":"0.29%","time":"03:00","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.77","rise":"0.07%","time":"03:05","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.83","rise":"0.16%","time":"03:10","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.81","rise":"0.14%","time":"03:15","volumn":"32.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.90","rise":"0.29%","time":"03:20","volumn":"27.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.90","rise":"0.29%","time":"03:25","volumn":"5.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.84","rise":"0.19%","time":"03:30","volumn":"66.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.80","rise":"0.13%","time":"03:35","volumn":"14.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.78","rise":"0.09%","time":"03:40","volumn":"89.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.75","rise":"0.03%","time":"03:45","volumn":"57.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.85","rise":"0.21%","time":"03:50","volumn":"88.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.65","rise":"-0.14%","time":"03:55","volumn":"85.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.58","rise":"-0.26%","time":"04:00","volumn":"1100.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.86","rise":"-1.51%","time":"21:35","volumn":"18.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.90","rise":"-1.45%","time":"21:40","volumn":"10.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.12","rise":"-1.06%","time":"21:45","volumn":"7.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.20","rise":"-0.93%","time":"21:50","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.09","rise":"-1.12%","time":"21:55","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.09","rise":"-1.12%","time":"22:00","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.94","rise":"-1.37%","time":"22:05","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.94","rise":"-1.37%","time":"22:10","volumn":"3.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.62","rise":"-1.92%","time":"22:15","volumn":"23.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.70","rise":"-1.79%","time":"22:20","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.63","rise":"-1.91%","time":"22:25","volumn":"39.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.76","rise":"-1.68%","time":"22:30","volumn":"23.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.75","rise":"-1.70%","time":"22:35","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.01","rise":"-1.25%","time":"22:40","volumn":"14.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.97","rise":"-1.32%","time":"22:45","volumn":"2.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.04","rise":"-1.20%","time":"22:50","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.04","rise":"-1.20%","time":"22:55","volumn":"5.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.76","rise":"-1.68%","time":"23:00","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.76","rise":"-1.68%","time":"23:05","volumn":"5.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.76","rise":"-1.68%","time":"23:10","volumn":"17.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"57.02","rise":"-1.22%","time":"23:15","volumn":"8.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.86","rise":"-1.51%","time":"23:20","volumn":"17.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.83","rise":"-1.56%","time":"23:25","volumn":"16.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.83","rise":"-1.56%","time":"23:30","volumn":"5.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.82","rise":"-1.58%","time":"23:35","volumn":"9.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.73","rise":"-1.72%","time":"23:40","volumn":"4.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.81","rise":"-1.59%","time":"23:45","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.85","rise":"-1.52%","time":"23:50","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.90","rise":"-1.44%","time":"23:55","volumn":"14.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.97","rise":"-1.32%","time":"00:00","volumn":"6.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.92","rise":"-1.40%","time":"00:05","volumn":"7.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.92","rise":"-1.40%","time":"00:10","volumn":"4.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"57.00","rise":"-1.26%","time":"00:15","volumn":"13.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.98","rise":"-1.30%","time":"00:20","volumn":"12.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"57.02","rise":"-1.23%","time":"00:25","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"57.10","rise":"-1.09%","time":"00:30","volumn":"32.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"57.10","rise":"-1.09%","time":"00:35","volumn":"2.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.90","rise":"-1.44%","time":"00:40","volumn":"19.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.74","rise":"-1.71%","time":"00:45","volumn":"1.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.74","rise":"-1.71%","time":"00:50","volumn":"10.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.74","rise":"-1.71%","time":"00:55","volumn":"1.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.62","rise":"-1.91%","time":"01:00","volumn":"34.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.53","rise":"-2.08%","time":"01:05","volumn":"8.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.53","rise":"-2.08%","time":"01:10","volumn":"1.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.41","rise":"-2.29%","time":"01:15","volumn":"14.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.41","rise":"-2.29%","time":"01:20","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.47","rise":"-2.18%","time":"01:25","volumn":"17.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.51","rise":"-2.11%","time":"01:30","volumn":"15.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.43","rise":"-2.25%","time":"01:35","volumn":"7.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.40","rise":"-2.30%","time":"01:40","volumn":"10.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.31","rise":"-2.46%","time":"01:45","volumn":"4.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.37","rise":"-2.36%","time":"01:50","volumn":"39.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.35","rise":"-2.38%","time":"01:55","volumn":"8.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.32","rise":"-2.44%","time":"02:00","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.04","rise":"-2.93%","time":"02:05","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.23","rise":"-2.60%","time":"02:10","volumn":"37.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.23","rise":"-2.59%","time":"02:15","volumn":"8.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.24","rise":"-2.58%","time":"02:20","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.31","rise":"-2.46%","time":"02:25","volumn":"6.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.36","rise":"-2.37%","time":"02:30","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.37","rise":"-2.36%","time":"02:35","volumn":"7.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.45","rise":"-2.22%","time":"02:40","volumn":"13.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.53","rise":"-2.07%","time":"02:45","volumn":"73.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.53","rise":"-2.07%","time":"02:50","volumn":"10.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.68","rise":"-1.82%","time":"02:55","volumn":"25.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.64","rise":"-1.89%","time":"03:00","volumn":"38.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.59","rise":"-1.98%","time":"03:05","volumn":"29.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.53","rise":"-2.08%","time":"03:10","volumn":"26.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.42","rise":"-2.27%","time":"03:15","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.48","rise":"-2.17%","time":"03:20","volumn":"18.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.55","rise":"-2.04%","time":"03:25","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.55","rise":"-2.04%","time":"03:30","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.55","rise":"-2.05%","time":"03:35","volumn":"17.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.66","rise":"-1.85%","time":"03:40","volumn":"44.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.54","rise":"-2.06%","time":"03:45","volumn":"37.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.41","rise":"-2.29%","time":"03:50","volumn":"119.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.49","rise":"-2.15%","time":"03:55","volumn":"100.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"56.52","rise":"-2.10%","time":"04:00","volumn":"685.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.67","rise":"-3.57%","time":"21:35","volumn":"25.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.49","rise":"-3.88%","time":"21:40","volumn":"6.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.53","rise":"-3.81%","time":"21:45","volumn":"8.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.53","rise":"-3.81%","time":"21:50","volumn":"0"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.52","rise":"-3.83%","time":"21:55","volumn":"25.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.43","rise":"-3.98%","time":"22:00","volumn":"27.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.69","rise":"-3.53%","time":"22:05","volumn":"35.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.62","rise":"-3.65%","time":"22:10","volumn":"16.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.72","rise":"-3.48%","time":"22:15","volumn":"30.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.72","rise":"-3.48%","time":"22:20","volumn":"4.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.72","rise":"-3.48%","time":"22:25","volumn":"12.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.49","rise":"-3.88%","time":"22:30","volumn":"51.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.70","rise":"-3.52%","time":"22:35","volumn":"14.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.63","rise":"-3.63%","time":"22:40","volumn":"5.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.63","rise":"-3.63%","time":"22:45","volumn":"9.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.85","rise":"-3.26%","time":"22:50","volumn":"49.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.76","rise":"-3.41%","time":"22:55","volumn":"8.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.65","rise":"-3.60%","time":"23:00","volumn":"30.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.55","rise":"-3.77%","time":"23:05","volumn":"15.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.48","rise":"-3.90%","time":"23:10","volumn":"10.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.45","rise":"-3.96%","time":"23:15","volumn":"16.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.51","rise":"-3.85%","time":"23:20","volumn":"9.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.62","rise":"-3.65%","time":"23:25","volumn":"29.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.71","rise":"-3.50%","time":"23:30","volumn":"24.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.68","rise":"-3.55%","time":"23:35","volumn":"18.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.68","rise":"-3.55%","time":"23:40","volumn":"5.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.71","rise":"-3.50%","time":"23:45","volumn":"13.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.70","rise":"-3.51%","time":"23:50","volumn":"103.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"55.80","rise":"-3.34%","time":"23:55","volumn":"19.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.81","rise":"-3.32%","time":"00:00","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.86","rise":"-3.25%","time":"00:05","volumn":"30.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.92","rise":"-3.14%","time":"00:10","volumn":"42.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.98","rise":"-3.03%","time":"00:15","volumn":"23.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.08","rise":"-2.86%","time":"00:20","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.16","rise":"-2.72%","time":"00:25","volumn":"73.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.93","rise":"-3.12%","time":"00:30","volumn":"34.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.95","rise":"-3.07%","time":"00:35","volumn":"12.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.89","rise":"-3.19%","time":"00:40","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.00","rise":"-3.00%","time":"00:45","volumn":"27.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.95","rise":"-3.08%","time":"00:50","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.03","rise":"-2.94%","time":"00:55","volumn":"28.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.01","rise":"-2.98%","time":"01:00","volumn":"23.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.92","rise":"-3.14%","time":"01:05","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.92","rise":"-3.14%","time":"01:10","volumn":"16.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.95","rise":"-3.08%","time":"01:15","volumn":"17.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.95","rise":"-3.08%","time":"01:20","volumn":"4.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.99","rise":"-3.01%","time":"01:25","volumn":"42.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.09","rise":"-2.84%","time":"01:30","volumn":"36.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.17","rise":"-2.70%","time":"01:35","volumn":"21.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.17","rise":"-2.70%","time":"01:40","volumn":"6.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.25","rise":"-2.56%","time":"01:45","volumn":"18.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.24","rise":"-2.58%","time":"01:50","volumn":"47.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.32","rise":"-2.44%","time":"01:55","volumn":"14.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.27","rise":"-2.52%","time":"02:00","volumn":"11.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.31","rise":"-2.45%","time":"02:05","volumn":"25.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.33","rise":"-2.43%","time":"02:10","volumn":"13.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.35","rise":"-2.39%","time":"02:15","volumn":"13.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.30","rise":"-2.48%","time":"02:20","volumn":"37.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.34","rise":"-2.40%","time":"02:25","volumn":"30.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.71","rise":"-1.77%","time":"02:30","volumn":"62.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.54","rise":"-2.06%","time":"02:35","volumn":"22.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.54","rise":"-2.06%","time":"02:40","volumn":"10.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.59","rise":"-1.97%","time":"02:45","volumn":"39.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.60","rise":"-1.96%","time":"02:50","volumn":"8.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.68","rise":"-1.82%","time":"02:55","volumn":"71.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.66","rise":"-1.85%","time":"03:00","volumn":"13.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.55","rise":"-2.04%","time":"03:05","volumn":"26.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.56","rise":"-2.02%","time":"03:10","volumn":"49.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.51","rise":"-2.12%","time":"03:15","volumn":"17.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.47","rise":"-2.18%","time":"03:20","volumn":"29.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.49","rise":"-2.14%","time":"03:25","volumn":"41.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.40","rise":"-2.30%","time":"03:30","volumn":"16.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.32","rise":"-2.44%","time":"03:35","volumn":"39.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.38","rise":"-2.33%","time":"03:40","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.48","rise":"-2.17%","time":"03:45","volumn":"65.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.40","rise":"-2.30%","time":"03:50","volumn":"44.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.54","rise":"-2.06%","time":"03:55","volumn":"78.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.45","rise":"-2.22%","time":"04:00","volumn":"635.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.08","rise":"-2.86%","time":"21:35","volumn":"24.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.95","rise":"-3.07%","time":"21:40","volumn":"15.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.16","rise":"-2.71%","time":"21:45","volumn":"11.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.14","rise":"-2.75%","time":"21:50","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.12","rise":"-2.78%","time":"21:55","volumn":"2.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.35","rise":"-2.38%","time":"22:00","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.37","rise":"-2.36%","time":"22:05","volumn":"34.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.27","rise":"-2.52%","time":"22:10","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.18","rise":"-2.68%","time":"22:15","volumn":"10.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.88","rise":"-3.20%","time":"22:20","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.85","rise":"-3.26%","time":"22:25","volumn":"31.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.74","rise":"-3.45%","time":"22:30","volumn":"7.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.56","rise":"-3.76%","time":"22:35","volumn":"26.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.56","rise":"-3.76%","time":"22:40","volumn":"80.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.62","rise":"-3.65%","time":"22:45","volumn":"19.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.84","rise":"-3.27%","time":"22:50","volumn":"32.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.83","rise":"-3.29%","time":"22:55","volumn":"12.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.83","rise":"-3.29%","time":"23:00","volumn":"7.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.80","rise":"-3.33%","time":"23:05","volumn":"15.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.99","rise":"-3.01%","time":"23:10","volumn":"43.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.99","rise":"-3.01%","time":"23:15","volumn":"1.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.03","rise":"-2.94%","time":"23:20","volumn":"22.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.08","rise":"-2.86%","time":"23:25","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.16","rise":"-2.72%","time":"23:30","volumn":"20.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.16","rise":"-2.72%","time":"23:35","volumn":"6.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.04","rise":"-2.93%","time":"23:40","volumn":"23.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.95","rise":"-3.08%","time":"23:45","volumn":"17.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.98","rise":"-3.03%","time":"23:50","volumn":"3.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"56.10","rise":"-2.82%","time":"23:55","volumn":"24.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.17","rise":"-2.70%","time":"00:00","volumn":"47.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.10","rise":"-2.82%","time":"00:05","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.07","rise":"-2.88%","time":"00:10","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.09","rise":"-2.84%","time":"00:15","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.19","rise":"-2.67%","time":"00:20","volumn":"19.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.18","rise":"-2.69%","time":"00:25","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.17","rise":"-2.70%","time":"00:30","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.26","rise":"-2.55%","time":"00:35","volumn":"25.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.24","rise":"-2.58%","time":"00:40","volumn":"25.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.22","rise":"-2.62%","time":"00:45","volumn":"8.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.12","rise":"-2.79%","time":"00:50","volumn":"15.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.12","rise":"-2.79%","time":"00:55","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.16","rise":"-2.72%","time":"01:00","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.18","rise":"-2.68%","time":"01:05","volumn":"27.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.20","rise":"-2.65%","time":"01:10","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.20","rise":"-2.65%","time":"01:15","volumn":"33.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.13","rise":"-2.77%","time":"01:20","volumn":"17.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.19","rise":"-2.67%","time":"01:25","volumn":"25.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.94","rise":"-3.11%","time":"01:30","volumn":"82.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.82","rise":"-3.31%","time":"01:35","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.78","rise":"-3.37%","time":"01:40","volumn":"40.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.63","rise":"-3.64%","time":"01:45","volumn":"17.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.62","rise":"-3.65%","time":"01:50","volumn":"23.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.62","rise":"-3.65%","time":"01:55","volumn":"11.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.55","rise":"-3.77%","time":"02:00","volumn":"136.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.56","rise":"-3.76%","time":"02:05","volumn":"11.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.48","rise":"-3.91%","time":"02:10","volumn":"41.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.55","rise":"-3.78%","time":"02:15","volumn":"114.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.35","rise":"-4.12%","time":"02:20","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.48","rise":"-3.90%","time":"02:25","volumn":"66.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.47","rise":"-3.91%","time":"02:30","volumn":"9.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.49","rise":"-3.88%","time":"02:35","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.40","rise":"-4.04%","time":"02:40","volumn":"30.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.40","rise":"-4.04%","time":"02:45","volumn":"14.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.47","rise":"-3.91%","time":"02:50","volumn":"72.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.38","rise":"-4.07%","time":"02:55","volumn":"32.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.40","rise":"-4.04%","time":"03:00","volumn":"27.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.55","rise":"-3.78%","time":"03:05","volumn":"38.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.61","rise":"-3.67%","time":"03:10","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.75","rise":"-3.43%","time":"03:15","volumn":"69.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.74","rise":"-3.45%","time":"03:20","volumn":"79.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.64","rise":"-3.62%","time":"03:25","volumn":"118.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.62","rise":"-3.65%","time":"03:30","volumn":"19.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.50","rise":"-3.86%","time":"03:35","volumn":"88.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.38","rise":"-4.06%","time":"03:40","volumn":"66.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.42","rise":"-4.00%","time":"03:45","volumn":"113.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.32","rise":"-4.17%","time":"03:50","volumn":"189.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.33","rise":"-4.17%","time":"03:55","volumn":"165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.37","rise":"-4.09%","time":"04:00","volumn":"1145.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"57.00","rise":"-1.26%","time":"21:35","volumn":"52.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"57.18","rise":"-0.95%","time":"21:40","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"57.40","rise":"-0.57%","time":"21:45","volumn":"33.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"57.40","rise":"-0.57%","time":"21:50","volumn":"66.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"57.14","rise":"-1.02%","time":"21:55","volumn":"22.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"57.05","rise":"-1.18%","time":"22:00","volumn":"14.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.87","rise":"-1.49%","time":"22:05","volumn":"22.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.65","rise":"-1.87%","time":"22:10","volumn":"4.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.65","rise":"-1.87%","time":"22:15","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.69","rise":"-1.80%","time":"22:20","volumn":"100.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.68","rise":"-1.82%","time":"22:25","volumn":"13.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.56","rise":"-2.02%","time":"22:30","volumn":"74.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.63","rise":"-1.91%","time":"22:35","volumn":"42.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.70","rise":"-1.78%","time":"22:40","volumn":"71.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.55","rise":"-2.04%","time":"22:45","volumn":"9.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.44","rise":"-2.24%","time":"22:50","volumn":"2.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.52","rise":"-2.10%","time":"22:55","volumn":"38.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.52","rise":"-2.10%","time":"23:00","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.49","rise":"-2.15%","time":"23:05","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.48","rise":"-2.17%","time":"23:10","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.41","rise":"-2.28%","time":"23:15","volumn":"8.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.40","rise":"-2.31%","time":"23:20","volumn":"17.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.42","rise":"-2.27%","time":"23:25","volumn":"20.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.35","rise":"-2.39%","time":"23:30","volumn":"5.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.28","rise":"-2.51%","time":"23:35","volumn":"37.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.28","rise":"-2.51%","time":"23:40","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.35","rise":"-2.39%","time":"23:45","volumn":"46.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.46","rise":"-2.20%","time":"23:50","volumn":"20.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"56.52","rise":"-2.10%","time":"23:55","volumn":"33.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.50","rise":"-2.13%","time":"00:00","volumn":"7.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.35","rise":"-2.39%","time":"00:05","volumn":"7.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.35","rise":"-2.39%","time":"00:10","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.35","rise":"-2.39%","time":"00:15","volumn":"2.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.25","rise":"-2.56%","time":"00:20","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.18","rise":"-2.68%","time":"00:25","volumn":"27.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.12","rise":"-2.80%","time":"00:30","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.05","rise":"-2.90%","time":"00:35","volumn":"13.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.01","rise":"-2.98%","time":"00:40","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.15","rise":"-2.74%","time":"00:45","volumn":"51.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.17","rise":"-2.70%","time":"00:50","volumn":"11.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.11","rise":"-2.81%","time":"00:55","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.10","rise":"-2.81%","time":"01:00","volumn":"21.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.08","rise":"-2.86%","time":"01:05","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.08","rise":"-2.86%","time":"01:10","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.99","rise":"-3.01%","time":"01:15","volumn":"5.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.97","rise":"-3.05%","time":"01:20","volumn":"20.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.97","rise":"-3.05%","time":"01:25","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.90","rise":"-3.17%","time":"01:30","volumn":"22.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.01","rise":"-2.99%","time":"01:35","volumn":"76.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.97","rise":"-3.05%","time":"01:40","volumn":"15.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.10","rise":"-2.82%","time":"01:45","volumn":"16.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.37","rise":"-2.36%","time":"01:50","volumn":"66.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.48","rise":"-2.17%","time":"01:55","volumn":"20.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.59","rise":"-1.97%","time":"02:00","volumn":"37.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.33","rise":"-2.43%","time":"02:05","volumn":"101.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.29","rise":"-2.49%","time":"02:10","volumn":"24.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.18","rise":"-2.68%","time":"02:15","volumn":"5.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.42","rise":"-2.27%","time":"02:20","volumn":"32.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.39","rise":"-2.32%","time":"02:25","volumn":"46.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.40","rise":"-2.30%","time":"02:30","volumn":"16.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.41","rise":"-2.29%","time":"02:35","volumn":"66.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.31","rise":"-2.46%","time":"02:40","volumn":"48.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.08","rise":"-2.87%","time":"02:45","volumn":"45.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.02","rise":"-2.96%","time":"02:50","volumn":"18.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.95","rise":"-3.07%","time":"02:55","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.00","rise":"-2.99%","time":"03:00","volumn":"121.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.02","rise":"-2.96%","time":"03:05","volumn":"24.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.05","rise":"-2.92%","time":"03:10","volumn":"42.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.93","rise":"-3.12%","time":"03:15","volumn":"23.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.88","rise":"-3.20%","time":"03:20","volumn":"22.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.75","rise":"-3.43%","time":"03:25","volumn":"49.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.74","rise":"-3.45%","time":"03:30","volumn":"70.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.67","rise":"-3.56%","time":"03:35","volumn":"24.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.67","rise":"-3.57%","time":"03:40","volumn":"39.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.79","rise":"-3.36%","time":"03:45","volumn":"54.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.87","rise":"-3.22%","time":"03:50","volumn":"54.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-3.60%","time":"03:55","volumn":"122.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.69","rise":"-3.53%","time":"04:00","volumn":"1208.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.86","ratio":"-0.21%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.40","ratio":"0.19%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"476.72","ratio":"0.54%"}],"marketCapitalization":"25.67\u4ebf","maxPrice":"56.25","minPrice":"54.90","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["57.61","56.84","56.06","55.28","54.51"]},"cyrate":{"o":["0.19%","-1.16%","-2.50%","-3.85%","-5.20%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.50","rise":"0","time":"05\/15","volumn":"4211.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.53","rise":"0.05%","time":"05\/16","volumn":"2625.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.92","rise":"-1.01%","time":"05\/17","volumn":"2414.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"56.71","rise":"-1.37%","time":"05\/20","volumn":"2710.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.76","rise":"-3.03%","time":"05\/21","volumn":"2910.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"54.99","rise":"-4.37%","time":"05\/22","volumn":"3746.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"54.51","rise":"-5.20%","time":"05\/23","volumn":"4671.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.57","rise":"-3.36%","time":"05\/24","volumn":"5387.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.28","rise":"-3.86%","time":"05\/28","volumn":"2502.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.66","rise":"-4.94%","time":"05\/29","volumn":"2435.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"56.77","rise":"-1.27%","time":"05\/30","volumn":"3180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.61","rise":"0.19%","time":"05\/31","volumn":"4190.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"57.38","rise":"-0.21%","time":"06\/03","volumn":"3118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.79","rise":"-1.23%","time":"06\/04","volumn":"3401.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.53","rise":"0.05%","time":"06\/05","volumn":"3049.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.58","rise":"0.14%","time":"06\/06","volumn":"4723.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.52","rise":"-1.70%","time":"06\/07","volumn":"2161.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"56.45","rise":"-1.83%","time":"06\/10","volumn":"2676.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.37","rise":"-3.70%","time":"06\/11","volumn":"3888.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.69","rise":"-3.15%","time":"06\/12","volumn":"3600.00"}],"points":"20"},"open":"55.26","priceChangeRatio":"-0.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Ziff Davis","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["56.25","55.92","55.59","55.26","54.93"]},"cyrate":{"o":["1.01%","0.41%","-0.18%","-0.77%","-1.36%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.25","rise":"1.01%","time":"21:31","volumn":"45.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"56.25","rise":"1.01%","time":"21:32","volumn":"45.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.30%","time":"21:33","volumn":"46.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.30%","time":"21:34","volumn":"46.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.30%","time":"21:35","volumn":"49.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.30%","time":"21:36","volumn":"49.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.30%","time":"21:37","volumn":"49.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.30%","time":"21:38","volumn":"49.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"21:39","volumn":"51.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"21:40","volumn":"52.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"21:41","volumn":"53.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"21:42","volumn":"53.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"21:43","volumn":"59.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"21:44","volumn":"59.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.30","rise":"-0.70%","time":"21:45","volumn":"61.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.08","rise":"-1.10%","time":"21:46","volumn":"66.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.10","rise":"-1.06%","time":"21:47","volumn":"71.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.09","rise":"-1.08%","time":"21:48","volumn":"74.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.31%","time":"21:49","volumn":"99.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.31%","time":"21:50","volumn":"99.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.31%","time":"21:51","volumn":"101.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.31%","time":"21:52","volumn":"102.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.31%","time":"21:53","volumn":"102.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.31%","time":"21:54","volumn":"102.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.45","rise":"-0.43%","time":"21:55","volumn":"105.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.45","rise":"-0.43%","time":"21:56","volumn":"105.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.42","rise":"-0.48%","time":"21:57","volumn":"110.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.42","rise":"-0.48%","time":"21:58","volumn":"124.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.63","rise":"-0.10%","time":"21:59","volumn":"131.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.77","rise":"0.13%","time":"22:00","volumn":"132.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.77","rise":"0.13%","time":"22:01","volumn":"139.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.35","rise":"-0.61%","time":"22:02","volumn":"145.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.58","rise":"-0.21%","time":"22:03","volumn":"150.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.58","rise":"-0.21%","time":"22:04","volumn":"155.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.53","rise":"-0.28%","time":"22:05","volumn":"156.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.53","rise":"-0.28%","time":"22:06","volumn":"156.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.57","rise":"-0.22%","time":"22:07","volumn":"163.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:08","volumn":"166.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:09","volumn":"166.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:10","volumn":"166.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:11","volumn":"168.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:12","volumn":"168.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:13","volumn":"168.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:14","volumn":"170.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.65","rise":"-0.07%","time":"22:15","volumn":"170.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.56","rise":"-0.23%","time":"22:16","volumn":"175.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.59","rise":"-0.19%","time":"22:17","volumn":"176.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.59","rise":"-0.19%","time":"22:18","volumn":"176.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.59","rise":"-0.19%","time":"22:19","volumn":"176.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.59","rise":"-0.19%","time":"22:20","volumn":"184.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.44","rise":"-0.46%","time":"22:21","volumn":"308.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.30","rise":"-0.70%","time":"22:22","volumn":"344.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.26","rise":"-0.77%","time":"22:23","volumn":"350.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.26","rise":"-0.77%","time":"22:24","volumn":"357.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.31","rise":"-0.67%","time":"22:25","volumn":"365.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.31","rise":"-0.67%","time":"22:26","volumn":"366.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.24","rise":"-0.80%","time":"22:27","volumn":"371.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.23","rise":"-0.83%","time":"22:28","volumn":"378.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.16","rise":"-0.96%","time":"22:29","volumn":"384.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.16","rise":"-0.96%","time":"22:30","volumn":"384.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.16","rise":"-0.96%","time":"22:31","volumn":"386.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.16","rise":"-0.96%","time":"22:32","volumn":"387.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.06","rise":"-1.13%","time":"22:33","volumn":"392.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.06","rise":"-1.13%","time":"22:34","volumn":"392.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.06","rise":"-1.13%","time":"22:35","volumn":"392.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.06","rise":"-1.13%","time":"22:36","volumn":"394.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.01","rise":"-1.22%","time":"22:37","volumn":"406.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.88%","time":"22:38","volumn":"419.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.87%","time":"22:39","volumn":"427.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.23","rise":"-0.83%","time":"22:40","volumn":"429.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.23","rise":"-0.83%","time":"22:41","volumn":"430.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.02","rise":"-1.20%","time":"22:42","volumn":"437.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.08","rise":"-1.10%","time":"22:43","volumn":"438.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.02","rise":"-1.20%","time":"22:44","volumn":"443.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.02","rise":"-1.20%","time":"22:45","volumn":"443.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.17","rise":"-0.93%","time":"22:46","volumn":"449.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.19","rise":"-0.90%","time":"22:47","volumn":"462.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.12","rise":"-1.02%","time":"22:48","volumn":"470.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.12","rise":"-1.02%","time":"22:49","volumn":"470.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.25","rise":"-0.79%","time":"22:50","volumn":"484.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.25","rise":"-0.79%","time":"22:51","volumn":"485.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.03","rise":"-1.19%","time":"22:52","volumn":"493.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.03","rise":"-1.19%","time":"22:53","volumn":"494.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.11","rise":"-1.04%","time":"22:54","volumn":"495.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.88%","time":"22:55","volumn":"512.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.17","rise":"-0.93%","time":"22:56","volumn":"513.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.17","rise":"-0.93%","time":"22:57","volumn":"515.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.15","rise":"-0.98%","time":"22:58","volumn":"536.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.06","rise":"-1.13%","time":"22:59","volumn":"537.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.16","rise":"-0.95%","time":"23:00","volumn":"540.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.11","rise":"-1.04%","time":"23:01","volumn":"547.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.88%","time":"23:02","volumn":"565.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.16","rise":"-0.95%","time":"23:03","volumn":"572.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.22","rise":"-0.84%","time":"23:04","volumn":"573.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.88%","time":"23:05","volumn":"580.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.87%","time":"23:06","volumn":"582.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.19","rise":"-0.90%","time":"23:07","volumn":"585.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.99","rise":"-1.26%","time":"23:08","volumn":"597.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.07","rise":"-1.11%","time":"23:09","volumn":"598.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"23:10","volumn":"601.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"23:11","volumn":"603.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.05","rise":"-1.15%","time":"23:12","volumn":"606.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.01","rise":"-1.22%","time":"23:13","volumn":"609.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.96","rise":"-1.31%","time":"23:14","volumn":"617.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.96","rise":"-1.31%","time":"23:15","volumn":"620.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.96","rise":"-1.31%","time":"23:16","volumn":"621.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.96","rise":"-1.31%","time":"23:17","volumn":"622.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.97","rise":"-1.29%","time":"23:18","volumn":"632.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.01","rise":"-1.22%","time":"23:19","volumn":"638.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.93","rise":"-1.36%","time":"23:20","volumn":"659.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.93","rise":"-1.36%","time":"23:21","volumn":"663.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.04","rise":"-1.17%","time":"23:22","volumn":"677.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.04","rise":"-1.17%","time":"23:23","volumn":"678.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.04","rise":"-1.17%","time":"23:24","volumn":"678.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.04","rise":"-1.17%","time":"23:25","volumn":"680.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.88%","time":"23:26","volumn":"728.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.20","rise":"-0.88%","time":"23:27","volumn":"811.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.03","rise":"-1.18%","time":"23:28","volumn":"848.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.03","rise":"-1.18%","time":"23:29","volumn":"851.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"23:30","volumn":"858.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"23:31","volumn":"860.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"23:32","volumn":"860.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.13","rise":"-1.01%","time":"23:33","volumn":"860.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.26","rise":"-0.77%","time":"23:34","volumn":"862.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.26","rise":"-0.77%","time":"23:35","volumn":"862.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.35","rise":"-0.61%","time":"23:36","volumn":"868.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.49","rise":"-0.36%","time":"23:37","volumn":"886.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.49","rise":"-0.36%","time":"23:38","volumn":"886.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.49","rise":"-0.36%","time":"23:39","volumn":"887.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.50","rise":"-0.34%","time":"23:40","volumn":"893.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.50","rise":"-0.34%","time":"23:41","volumn":"894.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.52","rise":"-0.31%","time":"23:42","volumn":"898.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.49","rise":"-0.36%","time":"23:43","volumn":"927.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.50","rise":"-0.34%","time":"23:44","volumn":"933.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.50","rise":"-0.34%","time":"23:45","volumn":"933.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.50","rise":"-0.34%","time":"23:46","volumn":"934.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.44","rise":"-0.45%","time":"23:47","volumn":"939.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.48","rise":"-0.38%","time":"23:48","volumn":"943.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.48","rise":"-0.38%","time":"23:49","volumn":"943.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.48","rise":"-0.38%","time":"23:50","volumn":"943.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.45","rise":"-0.44%","time":"23:51","volumn":"948.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.45","rise":"-0.44%","time":"23:52","volumn":"949.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.45","rise":"-0.44%","time":"23:53","volumn":"949.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.37","rise":"-0.58%","time":"23:54","volumn":"953.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.37","rise":"-0.58%","time":"23:55","volumn":"956.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.37","rise":"-0.58%","time":"23:56","volumn":"956.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.37","rise":"-0.58%","time":"23:57","volumn":"956.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.31","rise":"-0.68%","time":"23:58","volumn":"959.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"55.31","rise":"-0.68%","time":"23:59","volumn":"960.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.35","rise":"-0.61%","time":"00:00","volumn":"968.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.35","rise":"-0.61%","time":"00:01","volumn":"969.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:02","volumn":"971.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:03","volumn":"971.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:04","volumn":"971.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:05","volumn":"971.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:06","volumn":"972.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:07","volumn":"974.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:08","volumn":"975.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:09","volumn":"976.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:10","volumn":"976.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"00:11","volumn":"976.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.97%","time":"00:12","volumn":"988.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.19","rise":"-0.90%","time":"00:13","volumn":"993.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.19","rise":"-0.90%","time":"00:14","volumn":"993.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.19","rise":"-0.90%","time":"00:15","volumn":"993.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.19","rise":"-0.90%","time":"00:16","volumn":"995.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.98%","time":"00:17","volumn":"1032.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.98%","time":"00:18","volumn":"1040.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.06%","time":"00:19","volumn":"1062.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.00","rise":"-1.24%","time":"00:20","volumn":"1064.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.03","rise":"-1.19%","time":"00:21","volumn":"1072.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.02","rise":"-1.19%","time":"00:22","volumn":"1077.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.02","rise":"-1.19%","time":"00:23","volumn":"1077.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.02","rise":"-1.19%","time":"00:24","volumn":"1078.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.03","rise":"-1.19%","time":"00:25","volumn":"1109.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.08%","time":"00:26","volumn":"1153.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.08%","time":"00:27","volumn":"1153.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.08%","time":"00:28","volumn":"1153.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.07%","time":"00:29","volumn":"1160.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.07%","time":"00:30","volumn":"1161.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.07%","time":"00:31","volumn":"1162.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.06","rise":"-1.12%","time":"00:32","volumn":"1169.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.06","rise":"-1.12%","time":"00:33","volumn":"1169.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.06","rise":"-1.12%","time":"00:34","volumn":"1169.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.08","rise":"-1.10%","time":"00:35","volumn":"1174.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.08","rise":"-1.10%","time":"00:36","volumn":"1174.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.08","rise":"-1.10%","time":"00:37","volumn":"1174.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.00","rise":"-1.24%","time":"00:38","volumn":"1200.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.08","rise":"-1.10%","time":"00:39","volumn":"1219.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.08%","time":"00:40","volumn":"1221.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.16","rise":"-0.95%","time":"00:41","volumn":"1227.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.11","rise":"-1.04%","time":"00:42","volumn":"1250.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"00:43","volumn":"1254.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"00:44","volumn":"1254.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"00:45","volumn":"1256.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"00:46","volumn":"1257.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"00:47","volumn":"1262.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.06%","time":"00:48","volumn":"1263.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.09%","time":"00:49","volumn":"1265.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.09%","time":"00:50","volumn":"1265.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.06%","time":"00:51","volumn":"1274.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.06%","time":"00:52","volumn":"1274.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"00:53","volumn":"1276.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.11","rise":"-1.04%","time":"00:54","volumn":"1280.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.11","rise":"-1.04%","time":"00:55","volumn":"1283.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.11","rise":"-1.04%","time":"00:56","volumn":"1285.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.11","rise":"-1.04%","time":"00:57","volumn":"1285.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.07%","time":"00:58","volumn":"1286.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.08","rise":"-1.10%","time":"00:59","volumn":"1289.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.08","rise":"-1.10%","time":"01:00","volumn":"1289.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.08","rise":"-1.10%","time":"01:01","volumn":"1289.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.08%","time":"01:02","volumn":"1293.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.08%","time":"01:03","volumn":"1298.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.08%","time":"01:04","volumn":"1299.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"01:05","volumn":"1318.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.10","rise":"-1.05%","time":"01:06","volumn":"1325.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.07%","time":"01:07","volumn":"1329.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.09","rise":"-1.07%","time":"01:08","volumn":"1329.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.13","rise":"-1.01%","time":"01:09","volumn":"1377.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.13","rise":"-1.01%","time":"01:10","volumn":"1379.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.13","rise":"-1.01%","time":"01:11","volumn":"1381.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.13","rise":"-1.01%","time":"01:12","volumn":"1381.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.13","rise":"-1.01%","time":"01:13","volumn":"1382.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.97%","time":"01:14","volumn":"1387.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.97%","time":"01:15","volumn":"1390.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.97%","time":"01:16","volumn":"1393.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.97%","time":"01:17","volumn":"1394.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.97%","time":"01:18","volumn":"1395.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.14","rise":"-0.99%","time":"01:19","volumn":"1396.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.97%","time":"01:20","volumn":"1398.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.98%","time":"01:21","volumn":"1405.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.98%","time":"01:22","volumn":"1405.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.15","rise":"-0.98%","time":"01:23","volumn":"1406.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.16","rise":"-0.96%","time":"01:24","volumn":"1414.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.22","rise":"-0.84%","time":"01:25","volumn":"1456.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.22","rise":"-0.84%","time":"01:26","volumn":"1457.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.20","rise":"-0.88%","time":"01:27","volumn":"1470.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.20","rise":"-0.88%","time":"01:28","volumn":"1474.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.20","rise":"-0.88%","time":"01:29","volumn":"1475.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.14","rise":"-0.99%","time":"01:30","volumn":"1486.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.13","rise":"-1.01%","time":"01:31","volumn":"1489.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.13","rise":"-1.00%","time":"01:32","volumn":"1491.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.12","rise":"-1.03%","time":"01:33","volumn":"1492.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.33","rise":"-0.65%","time":"01:34","volumn":"1518.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.30","rise":"-0.69%","time":"01:35","volumn":"1525.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:36","volumn":"1540.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:37","volumn":"1543.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:38","volumn":"1550.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:39","volumn":"1550.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:40","volumn":"1550.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:41","volumn":"1551.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:42","volumn":"1552.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"01:43","volumn":"1552.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.27","rise":"-0.75%","time":"01:44","volumn":"1557.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.27","rise":"-0.75%","time":"01:45","volumn":"1557.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.40","rise":"-0.52%","time":"01:46","volumn":"1561.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.40","rise":"-0.52%","time":"01:47","volumn":"1564.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.40","rise":"-0.52%","time":"01:48","volumn":"1564.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.41","rise":"-0.50%","time":"01:49","volumn":"1566.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.41","rise":"-0.50%","time":"01:50","volumn":"1566.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.41","rise":"-0.50%","time":"01:51","volumn":"1566.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.32%","time":"01:52","volumn":"1573.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.32%","time":"01:53","volumn":"1573.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.32%","time":"01:54","volumn":"1573.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.32%","time":"01:55","volumn":"1573.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.32%","time":"01:56","volumn":"1573.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.32%","time":"01:57","volumn":"1576.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.32%","time":"01:58","volumn":"1576.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.50","rise":"-0.34%","time":"01:59","volumn":"1588.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:00","volumn":"1605.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:01","volumn":"1605.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:02","volumn":"1608.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:03","volumn":"1610.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:04","volumn":"1610.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.33%","time":"02:05","volumn":"1616.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.33%","time":"02:06","volumn":"1616.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.51","rise":"-0.33%","time":"02:07","volumn":"1616.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:08","volumn":"1619.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:09","volumn":"1620.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:10","volumn":"1620.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:11","volumn":"1620.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:12","volumn":"1623.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:13","volumn":"1623.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:14","volumn":"1623.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:15","volumn":"1625.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:16","volumn":"1626.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"02:17","volumn":"1627.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:18","volumn":"1628.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:19","volumn":"1628.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:20","volumn":"1628.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:21","volumn":"1628.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:22","volumn":"1628.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:23","volumn":"1637.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:24","volumn":"1639.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:25","volumn":"1639.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:26","volumn":"1642.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:27","volumn":"1642.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"02:28","volumn":"1658.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"02:29","volumn":"1666.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"02:30","volumn":"1666.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.60","rise":"-0.16%","time":"02:31","volumn":"1672.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.56","rise":"-0.23%","time":"02:32","volumn":"1683.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.47","rise":"-0.40%","time":"02:33","volumn":"1690.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.47","rise":"-0.40%","time":"02:34","volumn":"1690.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.81%","time":"02:35","volumn":"1740.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.34","rise":"-0.63%","time":"02:36","volumn":"1776.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.34","rise":"-0.63%","time":"02:37","volumn":"1777.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"02:38","volumn":"1791.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.24","rise":"-0.80%","time":"02:39","volumn":"1792.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.29","rise":"-0.72%","time":"02:40","volumn":"1794.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.26","rise":"-0.77%","time":"02:41","volumn":"1796.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.33","rise":"-0.66%","time":"02:42","volumn":"1809.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.27","rise":"-0.75%","time":"02:43","volumn":"1823.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"02:44","volumn":"1826.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"02:45","volumn":"1839.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.32","rise":"-0.66%","time":"02:46","volumn":"1844.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","time":"02:47","volumn":"1869.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","time":"02:48","volumn":"1874.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","time":"02:49","volumn":"1875.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","time":"02:50","volumn":"1876.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","time":"02:51","volumn":"1881.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","time":"02:52","volumn":"1886.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.36","rise":"-0.59%","time":"02:53","volumn":"1886.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.57","rise":"-0.22%","time":"02:54","volumn":"1939.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.57","rise":"-0.22%","time":"02:55","volumn":"1940.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.57","rise":"-0.22%","time":"02:56","volumn":"1944.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.57","rise":"-0.22%","time":"02:57","volumn":"1945.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.57","rise":"-0.22%","time":"02:58","volumn":"1945.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.31%","time":"02:59","volumn":"1951.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.52","rise":"-0.30%","time":"03:00","volumn":"1976.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"03:01","volumn":"1993.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.58","rise":"-0.20%","time":"03:02","volumn":"1996.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.64","rise":"-0.09%","time":"03:03","volumn":"2000.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.64","rise":"-0.09%","time":"03:04","volumn":"2000.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.73","rise":"0.06%","time":"03:05","volumn":"2008.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.74","rise":"0.09%","time":"03:06","volumn":"2010.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.74","rise":"0.09%","time":"03:07","volumn":"2011.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"03:08","volumn":"2020.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"03:09","volumn":"2020.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"03:10","volumn":"2021.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"03:11","volumn":"2021.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.69","rise":"-0.01%","time":"03:12","volumn":"2038.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.70","rise":"0.02%","time":"03:13","volumn":"2041.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.71","rise":"0.04%","time":"03:14","volumn":"2043.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.70","rise":"0.03%","time":"03:15","volumn":"2051.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.70","rise":"0.03%","time":"03:16","volumn":"2053.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.70","rise":"0.03%","time":"03:17","volumn":"2053.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.73","rise":"0.06%","time":"03:18","volumn":"2060.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"03:19","volumn":"2083.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.63","rise":"-0.11%","time":"03:20","volumn":"2087.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:21","volumn":"2128.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:22","volumn":"2131.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:23","volumn":"2132.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:24","volumn":"2135.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:25","volumn":"2135.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:26","volumn":"2135.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.86","rise":"0.31%","time":"03:27","volumn":"2137.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.88","rise":"0.33%","time":"03:28","volumn":"2194.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.76","rise":"0.13%","time":"03:29","volumn":"2212.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.72","rise":"0.05%","time":"03:30","volumn":"2220.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.77","rise":"0.14%","time":"03:31","volumn":"2242.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.79","rise":"0.19%","time":"03:32","volumn":"2245.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.80","rise":"0.20%","time":"03:33","volumn":"2250.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.80","rise":"0.19%","time":"03:34","volumn":"2256.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.80","rise":"0.19%","time":"03:35","volumn":"2257.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:36","volumn":"2262.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.77","rise":"0.14%","time":"03:37","volumn":"2272.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.74","rise":"0.10%","time":"03:38","volumn":"2280.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.86","rise":"0.31%","time":"03:39","volumn":"2322.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.88","rise":"0.34%","time":"03:40","volumn":"2341.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.87","rise":"0.32%","time":"03:41","volumn":"2347.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:42","volumn":"2365.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.83","rise":"0.25%","time":"03:43","volumn":"2379.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.88","rise":"0.34%","time":"03:44","volumn":"2399.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.94","rise":"0.45%","time":"03:45","volumn":"2410.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.92","rise":"0.42%","time":"03:46","volumn":"2417.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.77","rise":"0.14%","time":"03:47","volumn":"2434.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.82","rise":"0.23%","time":"03:48","volumn":"2447.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.83","rise":"0.25%","time":"03:49","volumn":"2471.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.87","rise":"0.31%","time":"03:50","volumn":"2496.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.85","rise":"0.29%","time":"03:51","volumn":"2501.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.80","rise":"0.21%","time":"03:52","volumn":"2560.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.77","rise":"0.14%","time":"03:53","volumn":"2565.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.75","rise":"0.11%","time":"03:54","volumn":"2588.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.69","rise":"0.00%","time":"03:55","volumn":"2609.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.65","rise":"-0.07%","time":"03:56","volumn":"2653.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.69","rise":"0.00%","time":"03:57","volumn":"2695.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.74","rise":"0.09%","time":"03:58","volumn":"2731.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.75","rise":"0.11%","time":"03:59","volumn":"2761.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"55.66","rise":"-0.05%","time":"04:00","volumn":"3427.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Ziff Davis[ZD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ZD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ZD.html?from=360search","volume":"34.28\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["74.79","68.47","62.16","55.84","49.52"]},"cyrate":{"o":["6.75%","-2.27%","-11.28%","-20.30%","-29.32%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"70.06","rise":"0","time":"06\/30","volumn":"2768.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"70.10","rise":"0.06%","time":"07\/03","volumn":"1154.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"70.36","rise":"0.43%","time":"07\/05","volumn":"2631.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"69.86","rise":"-0.29%","time":"07\/06","volumn":"2374.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"70.55","rise":"0.70%","time":"07\/07","volumn":"2797.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"72.71","rise":"3.78%","time":"07\/10","volumn":"3681.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"74.12","rise":"5.80%","time":"07\/11","volumn":"3279.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"73.33","rise":"4.67%","time":"07\/12","volumn":"2881.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"74.47","rise":"6.29%","time":"07\/13","volumn":"2419.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"73.15","rise":"4.41%","time":"07\/14","volumn":"2063.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"74.08","rise":"5.74%","time":"07\/17","volumn":"2450.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"74.51","rise":"6.35%","time":"07\/18","volumn":"2058.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"74.79","rise":"6.75%","time":"07\/19","volumn":"2114.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"73.00","rise":"4.20%","time":"07\/20","volumn":"1946.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"71.01","rise":"1.36%","time":"07\/21","volumn":"7186.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"70.95","rise":"1.27%","time":"07\/24","volumn":"2597.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"71.23","rise":"1.67%","time":"07\/25","volumn":"2169.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"72.03","rise":"2.81%","time":"07\/26","volumn":"2569.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"70.81","rise":"1.07%","time":"07\/27","volumn":"1785.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"71.74","rise":"2.40%","time":"07\/28","volumn":"2315.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"72.52","rise":"3.51%","time":"07\/31","volumn":"1904.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"72.04","rise":"2.83%","time":"08\/01","volumn":"3520.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"71.99","rise":"2.75%","time":"08\/02","volumn":"3444.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"71.80","rise":"2.48%","time":"08\/03","volumn":"4596.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"68.73","rise":"-1.90%","time":"08\/04","volumn":"4257.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"69.63","rise":"-0.61%","time":"08\/07","volumn":"3034.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"69.06","rise":"-1.43%","time":"08\/08","volumn":"2893.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"67.16","rise":"-4.14%","time":"08\/09","volumn":"3003.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"66.77","rise":"-4.70%","time":"08\/10","volumn":"1843.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"67.75","rise":"-3.30%","time":"08\/11","volumn":"2224.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"67.87","rise":"-3.13%","time":"08\/14","volumn":"2881.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"66.74","rise":"-4.74%","time":"08\/15","volumn":"1672.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"66.46","rise":"-5.14%","time":"08\/16","volumn":"1572.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"66.70","rise":"-4.80%","time":"08\/17","volumn":"3149.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"66.37","rise":"-5.27%","time":"08\/18","volumn":"2957.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"66.83","rise":"-4.61%","time":"08\/21","volumn":"2135.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"66.43","rise":"-5.18%","time":"08\/22","volumn":"2236.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"67.63","rise":"-3.47%","time":"08\/23","volumn":"1619.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"66.41","rise":"-5.21%","time":"08\/24","volumn":"1618.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"66.29","rise":"-5.38%","time":"08\/25","volumn":"2016.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"66.49","rise":"-5.10%","time":"08\/28","volumn":"1908.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"67.63","rise":"-3.47%","time":"08\/29","volumn":"3055.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"67.81","rise":"-3.21%","time":"08\/30","volumn":"2430.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"66.65","rise":"-4.87%","time":"08\/31","volumn":"3574.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"67.74","rise":"-3.31%","time":"09\/01","volumn":"3702.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"65.79","rise":"-6.09%","time":"09\/05","volumn":"4510.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"66.03","rise":"-5.75%","time":"09\/06","volumn":"3324.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"64.92","rise":"-7.34%","time":"09\/07","volumn":"1890.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"64.74","rise":"-7.59%","time":"09\/08","volumn":"2969.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"64.85","rise":"-7.44%","time":"09\/11","volumn":"2252.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"64.82","rise":"-7.48%","time":"09\/12","volumn":"4562.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"65.70","rise":"-6.22%","time":"09\/13","volumn":"4713.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"67.67","rise":"-3.41%","time":"09\/14","volumn":"3007.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"66.53","rise":"-5.04%","time":"09\/15","volumn":"7647.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"66.08","rise":"-5.68%","time":"09\/18","volumn":"2546.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"66.89","rise":"-4.52%","time":"09\/19","volumn":"2423.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"66.99","rise":"-4.38%","time":"09\/20","volumn":"2255.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"67.63","rise":"-3.47%","time":"09\/21","volumn":"3208.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"66.61","rise":"-4.92%","time":"09\/22","volumn":"2303.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"64.99","rise":"-7.24%","time":"09\/25","volumn":"3326.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"64.79","rise":"-7.52%","time":"09\/26","volumn":"2678.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"64.11","rise":"-8.49%","time":"09\/27","volumn":"2815.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"64.19","rise":"-8.38%","time":"09\/28","volumn":"2702.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"63.69","rise":"-9.09%","time":"09\/29","volumn":"3009.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"63.06","rise":"-9.99%","time":"10\/02","volumn":"2700.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"61.04","rise":"-12.87%","time":"10\/03","volumn":"4127.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"61.05","rise":"-12.86%","time":"10\/04","volumn":"3341.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"61.17","rise":"-12.69%","time":"10\/05","volumn":"3171.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"61.83","rise":"-11.75%","time":"10\/06","volumn":"3390.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"62.89","rise":"-10.23%","time":"10\/09","volumn":"1789.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.47","rise":"-9.41%","time":"10\/10","volumn":"1909.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"63.27","rise":"-9.69%","time":"10\/11","volumn":"1607.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"61.52","rise":"-12.19%","time":"10\/12","volumn":"1964.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"61.80","rise":"-11.79%","time":"10\/13","volumn":"2999.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.82","rise":"-10.33%","time":"10\/16","volumn":"3335.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"64.76","rise":"-7.56%","time":"10\/17","volumn":"3409.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"63.02","rise":"-10.05%","time":"10\/18","volumn":"2497.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"63.01","rise":"-10.06%","time":"10\/19","volumn":"2326.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"62.34","rise":"-11.02%","time":"10\/20","volumn":"4378.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"61.25","rise":"-12.57%","time":"10\/23","volumn":"1846.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"60.60","rise":"-13.50%","time":"10\/24","volumn":"1922.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"59.40","rise":"-15.22%","time":"10\/25","volumn":"2316.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"58.98","rise":"-15.82%","time":"10\/26","volumn":"2773.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.30","rise":"-16.79%","time":"10\/27","volumn":"1896.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.02","rise":"-15.76%","time":"10\/30","volumn":"1517.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"60.46","rise":"-13.70%","time":"10\/31","volumn":"1831.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"58.72","rise":"-16.19%","time":"11\/01","volumn":"3149.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"59.93","rise":"-14.46%","time":"11\/02","volumn":"2797.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"62.01","rise":"-11.49%","time":"11\/03","volumn":"2293.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"61.34","rise":"-12.45%","time":"11\/06","volumn":"2311.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"61.73","rise":"-11.89%","time":"11\/07","volumn":"1920.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"60.99","rise":"-12.95%","time":"11\/08","volumn":"3721.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"60.53","rise":"-13.60%","time":"11\/09","volumn":"6992.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"60.75","rise":"-13.29%","time":"11\/10","volumn":"3067.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.75","rise":"-14.72%","time":"11\/13","volumn":"2829.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"66.02","rise":"-5.77%","time":"11\/14","volumn":"6130.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"65.99","rise":"-5.81%","time":"11\/15","volumn":"3716.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"64.55","rise":"-7.86%","time":"11\/16","volumn":"2926.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"65.96","rise":"-5.85%","time":"11\/17","volumn":"4392.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"66.00","rise":"-5.80%","time":"11\/20","volumn":"2338.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"65.04","rise":"-7.17%","time":"11\/21","volumn":"2089.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"65.40","rise":"-6.65%","time":"11\/22","volumn":"1067.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"65.56","rise":"-6.42%","time":"11\/24","volumn":"560.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"64.85","rise":"-7.44%","time":"11\/27","volumn":"2370.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"64.55","rise":"-7.86%","time":"11\/28","volumn":"2769.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"63.65","rise":"-9.15%","time":"11\/29","volumn":"2950.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"63.82","rise":"-8.91%","time":"11\/30","volumn":"4078.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"64.74","rise":"-7.59%","time":"12\/01","volumn":"2458.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"64.55","rise":"-7.86%","time":"12\/04","volumn":"2834.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"62.38","rise":"-10.96%","time":"12\/05","volumn":"3224.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"62.75","rise":"-10.43%","time":"12\/06","volumn":"3287.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"63.12","rise":"-9.91%","time":"12\/07","volumn":"2121.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"63.25","rise":"-9.72%","time":"12\/08","volumn":"2049.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"63.73","rise":"-9.04%","time":"12\/11","volumn":"1507.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.56","rise":"-10.71%","time":"12\/12","volumn":"2565.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"64.72","rise":"-7.62%","time":"12\/13","volumn":"3587.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"66.32","rise":"-5.34%","time":"12\/14","volumn":"6837.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"66.55","rise":"-5.01%","time":"12\/15","volumn":"7045.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"66.26","rise":"-5.42%","time":"12\/18","volumn":"3086.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.51","rise":"-3.64%","time":"12\/19","volumn":"2856.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"66.19","rise":"-5.52%","time":"12\/20","volumn":"2514.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"67.13","rise":"-4.18%","time":"12\/21","volumn":"1905.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"67.98","rise":"-2.97%","time":"12\/22","volumn":"2577.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.27","rise":"-2.55%","time":"12\/26","volumn":"3160.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.25","rise":"-2.58%","time":"12\/27","volumn":"1933.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.53","rise":"-2.18%","time":"12\/28","volumn":"1607.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.19","rise":"-4.10%","time":"12\/29","volumn":"2175.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.31","rise":"-3.93%","time":"01\/02","volumn":"2613.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"65.86","rise":"-5.99%","time":"01\/03","volumn":"3128.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"65.57","rise":"-6.41%","time":"01\/04","volumn":"2895.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"65.16","rise":"-6.99%","time":"01\/05","volumn":"2218.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"66.65","rise":"-4.87%","time":"01\/08","volumn":"1909.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"65.43","rise":"-6.61%","time":"01\/09","volumn":"1827.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"65.48","rise":"-6.54%","time":"01\/10","volumn":"1984.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"64.62","rise":"-7.76%","time":"01\/11","volumn":"2393.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.80","rise":"-6.08%","time":"01\/12","volumn":"2414.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"65.40","rise":"-6.65%","time":"01\/16","volumn":"2406.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"65.58","rise":"-6.39%","time":"01\/17","volumn":"2122.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"66.45","rise":"-5.15%","time":"01\/18","volumn":"2953.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"67.45","rise":"-3.73%","time":"01\/19","volumn":"5476.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.89","rise":"-1.67%","time":"01\/22","volumn":"3054.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"69.45","rise":"-0.87%","time":"01\/23","volumn":"2486.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"68.82","rise":"-1.77%","time":"01\/24","volumn":"1565.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"69.68","rise":"-0.54%","time":"01\/25","volumn":"1796.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"69.30","rise":"-1.08%","time":"01\/26","volumn":"1265.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"70.84","rise":"1.11%","time":"01\/29","volumn":"1367.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"69.63","rise":"-0.61%","time":"01\/30","volumn":"1329.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.40","rise":"-3.80%","time":"01\/31","volumn":"2975.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.36","rise":"-2.43%","time":"02\/01","volumn":"2309.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"68.06","rise":"-2.85%","time":"02\/02","volumn":"1620.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.61","rise":"-4.92%","time":"02\/05","volumn":"1416.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.71","rise":"-4.78%","time":"02\/06","volumn":"2113.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"65.22","rise":"-6.91%","time":"02\/07","volumn":"2428.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"66.52","rise":"-5.05%","time":"02\/08","volumn":"2064.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"67.40","rise":"-3.80%","time":"02\/09","volumn":"1781.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"68.52","rise":"-2.20%","time":"02\/12","volumn":"2428.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"64.48","rise":"-7.96%","time":"02\/13","volumn":"3445.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"65.71","rise":"-6.21%","time":"02\/14","volumn":"2178.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"67.70","rise":"-3.37%","time":"02\/15","volumn":"2344.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"66.79","rise":"-4.67%","time":"02\/16","volumn":"1914.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"65.89","rise":"-5.95%","time":"02\/20","volumn":"2601.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"64.74","rise":"-7.59%","time":"02\/21","volumn":"3290.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"67.30","rise":"-3.94%","time":"02\/22","volumn":"4612.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"68.13","rise":"-2.75%","time":"02\/23","volumn":"5470.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"68.84","rise":"-1.74%","time":"02\/26","volumn":"2549.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"69.39","rise":"-0.96%","time":"02\/27","volumn":"2526.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"68.50","rise":"-2.23%","time":"02\/28","volumn":"2411.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"68.76","rise":"-1.86%","time":"02\/29","volumn":"3254.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"68.76","rise":"-1.86%","time":"03\/01","volumn":"2886.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"68.88","rise":"-1.68%","time":"03\/04","volumn":"3744.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"65.55","rise":"-6.44%","time":"03\/05","volumn":"3031.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"66.88","rise":"-4.54%","time":"03\/06","volumn":"2841.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"67.15","rise":"-4.15%","time":"03\/07","volumn":"2328.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"66.77","rise":"-4.70%","time":"03\/08","volumn":"1831.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.03","rise":"-2.90%","time":"03\/11","volumn":"2142.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.01","rise":"-4.35%","time":"03\/12","volumn":"1846.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"66.60","rise":"-4.94%","time":"03\/13","volumn":"2055.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"64.11","rise":"-8.49%","time":"03\/14","volumn":"2601.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"62.62","rise":"-10.62%","time":"03\/15","volumn":"7748.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"62.05","rise":"-11.43%","time":"03\/18","volumn":"2937.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"62.67","rise":"-10.55%","time":"03\/19","volumn":"3918.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"63.46","rise":"-9.42%","time":"03\/20","volumn":"3982.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"63.07","rise":"-9.98%","time":"03\/21","volumn":"2421.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"62.77","rise":"-10.41%","time":"03\/22","volumn":"2849.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"62.13","rise":"-11.32%","time":"03\/25","volumn":"2252.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.57","rise":"-10.69%","time":"03\/26","volumn":"2364.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.10","rise":"-9.93%","time":"03\/27","volumn":"2806.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"63.04","rise":"-10.02%","time":"03\/28","volumn":"2656.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"62.45","rise":"-10.86%","time":"04\/01","volumn":"2403.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"60.74","rise":"-13.30%","time":"04\/02","volumn":"4541.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.89","rise":"-14.52%","time":"04\/03","volumn":"2798.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"59.01","rise":"-15.77%","time":"04\/04","volumn":"3656.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"57.95","rise":"-17.29%","time":"04\/05","volumn":"2448.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"57.45","rise":"-18.00%","time":"04\/08","volumn":"5494.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"58.16","rise":"-16.99%","time":"04\/09","volumn":"2815.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"54.10","rise":"-22.78%","time":"04\/10","volumn":"4705.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"53.80","rise":"-23.21%","time":"04\/11","volumn":"3901.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.78","rise":"-23.24%","time":"04\/12","volumn":"4219.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.09","rise":"-24.22%","time":"04\/15","volumn":"4767.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.05","rise":"-27.13%","time":"04\/16","volumn":"4642.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"50.23","rise":"-28.30%","time":"04\/17","volumn":"4566.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.71","rise":"-27.62%","time":"04\/18","volumn":"3267.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.60","rise":"-26.35%","time":"04\/19","volumn":"6556.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.77","rise":"-27.53%","time":"04\/22","volumn":"5575.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"52.97","rise":"-24.39%","time":"04\/23","volumn":"4323.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.24","rise":"-25.44%","time":"04\/24","volumn":"3666.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.08","rise":"-27.09%","time":"04\/25","volumn":"2599.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.21","rise":"-26.91%","time":"04\/26","volumn":"2261.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"50.95","rise":"-27.28%","time":"04\/29","volumn":"2458.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"50.11","rise":"-28.48%","time":"04\/30","volumn":"4594.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"49.52","rise":"-29.32%","time":"05\/01","volumn":"2584.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"53.59","rise":"-23.51%","time":"05\/02","volumn":"6212.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"53.88","rise":"-23.09%","time":"05\/03","volumn":"3579.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.97","rise":"-21.54%","time":"05\/06","volumn":"3895.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.39","rise":"-20.94%","time":"05\/07","volumn":"3543.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.48","rise":"-22.24%","time":"05\/08","volumn":"5115.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"55.15","rise":"-21.28%","time":"05\/09","volumn":"6115.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.17","rise":"-24.11%","time":"05\/10","volumn":"4346.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.64","rise":"-20.58%","time":"05\/13","volumn":"4000.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"56.76","rise":"-18.98%","time":"05\/14","volumn":"5133.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"57.50","rise":"-17.93%","time":"05\/15","volumn":"4211.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"57.53","rise":"-17.88%","time":"05\/16","volumn":"2625.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.92","rise":"-18.76%","time":"05\/17","volumn":"2414.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"56.71","rise":"-19.06%","time":"05\/20","volumn":"2710.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"55.76","rise":"-20.41%","time":"05\/21","volumn":"2910.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"54.99","rise":"-21.51%","time":"05\/22","volumn":"3746.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"54.51","rise":"-22.20%","time":"05\/23","volumn":"4671.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"55.57","rise":"-20.68%","time":"05\/24","volumn":"5387.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"55.28","rise":"-21.10%","time":"05\/28","volumn":"2502.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"54.66","rise":"-21.98%","time":"05\/29","volumn":"2435.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"56.77","rise":"-18.97%","time":"05\/30","volumn":"3180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"57.61","rise":"-17.77%","time":"05\/31","volumn":"4190.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"57.38","rise":"-18.10%","time":"06\/03","volumn":"3118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"56.79","rise":"-18.94%","time":"06\/04","volumn":"3401.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"57.53","rise":"-17.88%","time":"06\/05","volumn":"3049.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"57.58","rise":"-17.81%","time":"06\/06","volumn":"4723.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"56.52","rise":"-19.33%","time":"06\/07","volumn":"2161.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"56.45","rise":"-19.43%","time":"06\/10","volumn":"2676.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"55.37","rise":"-20.97%","time":"06\/11","volumn":"3888.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"55.69","rise":"-20.51%","time":"06\/12","volumn":"3600.00"}],"points":"240"}}
- 意见反馈
- 页面反馈