{"amount":"377.45\u4e07","changeAmount":"0.30","close":"72.20","currentPrice":"72.50","currenttime":"2024-04-26 23:17:46","e":{"@attributes":{"datetime":"2024-04-26 23:17:46","e1":"72.50","e2":"0.30","e3":"(0.42%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/22","04\/23","04\/24","04\/25","04\/26"]},"cy":{"o":["73.17","72.76","72.34","71.93","71.51"]},"cyrate":{"o":["1.84%","1.26%","0.68%","0.10%","-0.48%"]},"p":[{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.86","rise":"0","time":"02:35","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.71","rise":"-0.20%","time":"02:40","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.65","rise":"-0.29%","time":"02:45","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.66","rise":"-0.27%","time":"02:50","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.69","rise":"-0.23%","time":"02:55","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.72","rise":"-0.19%","time":"03:00","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.73","rise":"-0.17%","time":"03:05","volumn":"35.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.69","rise":"-0.23%","time":"03:10","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.83","rise":"-0.03%","time":"03:15","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.86","rise":"0.01%","time":"03:20","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.78","rise":"-0.10%","time":"03:25","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.88","rise":"0.03%","time":"03:30","volumn":"50.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.82","rise":"-0.05%","time":"03:35","volumn":"27.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.86","rise":"0.00%","time":"03:40","volumn":"77.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.80","rise":"-0.08%","time":"03:45","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.74","rise":"-0.16%","time":"03:50","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.88","rise":"0.03%","time":"03:55","volumn":"118.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"71.91","rise":"0.08%","time":"04:00","volumn":"1705.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.91","rise":"0.08%","time":"21:35","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.70","rise":"-0.22%","time":"21:40","volumn":"33.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.70","rise":"-0.22%","time":"21:45","volumn":"9.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.70","rise":"-0.22%","time":"21:50","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.88","rise":"0.03%","time":"21:55","volumn":"39.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.01","rise":"0.22%","time":"22:00","volumn":"31.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.12","rise":"0.37%","time":"22:05","volumn":"34.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.08","rise":"0.32%","time":"22:10","volumn":"21.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.08","rise":"0.32%","time":"22:15","volumn":"12.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.09","rise":"0.33%","time":"22:20","volumn":"72.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.08","rise":"0.31%","time":"22:25","volumn":"27.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.03","rise":"0.25%","time":"22:30","volumn":"25.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.17","rise":"0.43%","time":"22:35","volumn":"39.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.11","rise":"0.36%","time":"22:40","volumn":"16.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.19","rise":"0.46%","time":"22:45","volumn":"15.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.19","rise":"0.46%","time":"22:50","volumn":"5.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.10","rise":"0.34%","time":"22:55","volumn":"56.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.02","rise":"0.23%","time":"23:00","volumn":"6.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.08","rise":"0.31%","time":"23:05","volumn":"17.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.05","rise":"0.27%","time":"23:10","volumn":"22.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.03","rise":"0.24%","time":"23:15","volumn":"25.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.00","rise":"0.20%","time":"23:20","volumn":"46.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.98","rise":"0.18%","time":"23:25","volumn":"79.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.98","rise":"0.17%","time":"23:30","volumn":"34.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.82","rise":"-0.05%","time":"23:35","volumn":"47.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.91","rise":"0.08%","time":"23:40","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.89","rise":"0.05%","time":"23:45","volumn":"50.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.89","rise":"0.05%","time":"23:50","volumn":"33.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"71.94","rise":"0.12%","time":"23:55","volumn":"67.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.00","rise":"0.21%","time":"00:00","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.06","rise":"0.29%","time":"00:05","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.14","rise":"0.40%","time":"00:10","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.20","rise":"0.48%","time":"00:15","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"0.55%","time":"00:20","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"0.55%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.21","rise":"0.49%","time":"00:30","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.16","rise":"0.42%","time":"00:35","volumn":"28.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"0.58%","time":"00:40","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"0.55%","time":"00:45","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.31","rise":"0.64%","time":"00:50","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.33","rise":"0.66%","time":"00:55","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"0.59%","time":"01:00","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.30","rise":"0.62%","time":"01:05","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.33","rise":"0.66%","time":"01:10","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.36","rise":"0.70%","time":"01:15","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.35","rise":"0.69%","time":"01:20","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.33","rise":"0.66%","time":"01:25","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"0.77%","time":"01:30","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.39","rise":"0.75%","time":"01:35","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.29","rise":"0.61%","time":"01:40","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.30","rise":"0.62%","time":"01:45","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"0.77%","time":"01:50","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"0.87%","time":"01:55","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.45","rise":"0.83%","time":"02:00","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.47","rise":"0.86%","time":"02:05","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.45","rise":"0.83%","time":"02:10","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.46","rise":"0.84%","time":"02:15","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.46","rise":"0.84%","time":"02:20","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.49","rise":"0.88%","time":"02:25","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"0.96%","time":"02:30","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.52","rise":"0.92%","time":"02:35","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"0.87%","time":"02:40","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.40","rise":"0.76%","time":"02:45","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"0.79%","time":"02:50","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"0.79%","time":"02:55","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"0.81%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.37","rise":"0.72%","time":"03:05","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.38","rise":"0.73%","time":"03:10","volumn":"32.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.33","rise":"0.66%","time":"03:15","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"0.60%","time":"03:20","volumn":"63.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.23","rise":"0.52%","time":"03:25","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"0.56%","time":"03:30","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.11","rise":"0.35%","time":"03:35","volumn":"57.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.19","rise":"0.47%","time":"03:40","volumn":"137.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.05","rise":"0.26%","time":"03:45","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.01","rise":"0.22%","time":"03:50","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.87","rise":"0.02%","time":"03:55","volumn":"196.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.05","rise":"0.27%","time":"04:00","volumn":"1936.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"0.97%","time":"21:35","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"0.81%","time":"21:40","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.16","rise":"0.42%","time":"21:45","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.31","rise":"0.63%","time":"21:50","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.30","rise":"0.61%","time":"21:55","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"0.59%","time":"22:00","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.12","rise":"0.37%","time":"22:05","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.06","rise":"0.29%","time":"22:10","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.14","rise":"0.40%","time":"22:15","volumn":"95.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.29","rise":"0.61%","time":"22:20","volumn":"144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.45","rise":"0.83%","time":"22:25","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.59","rise":"1.02%","time":"22:30","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.62","rise":"1.06%","time":"22:35","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.52","rise":"0.93%","time":"22:40","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"0.96%","time":"22:45","volumn":"152.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.60","rise":"1.04%","time":"22:50","volumn":"120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.66","rise":"1.12%","time":"22:55","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.72","rise":"1.20%","time":"23:00","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.69","rise":"1.16%","time":"23:05","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.74","rise":"1.23%","time":"23:10","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.83","rise":"1.35%","time":"23:15","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.84","rise":"1.38%","time":"23:20","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.91","rise":"1.46%","time":"23:25","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.73","rise":"1.22%","time":"23:30","volumn":"59.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.78","rise":"1.29%","time":"23:35","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.83","rise":"1.36%","time":"23:40","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.86","rise":"1.39%","time":"23:45","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.88","rise":"1.43%","time":"23:50","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.77","rise":"1.27%","time":"23:55","volumn":"53.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.74","rise":"1.23%","time":"00:00","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.87","rise":"1.41%","time":"00:05","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"1.05%","time":"00:10","volumn":"193.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"0.95%","time":"00:15","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"0.97%","time":"00:20","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"1.01%","time":"00:25","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"1.10%","time":"00:30","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"1.04%","time":"00:35","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"1.01%","time":"00:40","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"1.13%","time":"00:45","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"1.18%","time":"00:50","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.75","rise":"1.25%","time":"00:55","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.69","rise":"1.16%","time":"01:00","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"1.12%","time":"01:05","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"1.15%","time":"01:10","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.63","rise":"1.08%","time":"01:15","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"1.09%","time":"01:20","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"1.09%","time":"01:25","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.65","rise":"1.11%","time":"01:30","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"1.13%","time":"01:35","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"1.14%","time":"01:40","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"1.18%","time":"01:45","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"1.15%","time":"01:50","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"1.06%","time":"01:55","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"1.05%","time":"02:00","volumn":"53.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"0.95%","time":"02:05","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"0.86%","time":"02:10","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"0.86%","time":"02:15","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"1.00%","time":"02:20","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"1.04%","time":"02:25","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"1.06%","time":"02:30","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"0.86%","time":"02:35","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.44","rise":"0.81%","time":"02:40","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"0.88%","time":"02:45","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"0.90%","time":"02:50","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.42","rise":"0.79%","time":"02:55","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.44","rise":"0.81%","time":"03:00","volumn":"59.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.44","rise":"0.81%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.51","rise":"0.91%","time":"03:10","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"0.98%","time":"03:15","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"0.90%","time":"03:20","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.46","rise":"0.84%","time":"03:25","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.42","rise":"0.79%","time":"03:30","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"0.87%","time":"03:35","volumn":"76.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.52","rise":"0.93%","time":"03:40","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"0.89%","time":"03:45","volumn":"138.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.41","rise":"0.77%","time":"03:50","volumn":"154.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"1.00%","time":"03:55","volumn":"292.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.44","rise":"0.81%","time":"04:00","volumn":"2031.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"1.06%","time":"21:35","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.17","rise":"1.84%","time":"21:40","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.12","rise":"1.76%","time":"21:45","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.83","rise":"1.36%","time":"21:50","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.81","rise":"1.33%","time":"21:55","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.64","rise":"1.09%","time":"22:00","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.81","rise":"1.32%","time":"22:05","volumn":"98.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.82","rise":"1.34%","time":"22:10","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.86","rise":"1.39%","time":"22:15","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"1.15%","time":"22:20","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.76","rise":"1.26%","time":"22:25","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"1.02%","time":"22:30","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"0.93%","time":"22:35","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.30","rise":"0.62%","time":"22:40","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.19","rise":"0.47%","time":"22:45","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.24","rise":"0.54%","time":"22:50","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.12","rise":"0.38%","time":"22:55","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.14","rise":"0.40%","time":"23:00","volumn":"46.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.22","rise":"0.50%","time":"23:05","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.19","rise":"0.46%","time":"23:10","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.08","rise":"0.32%","time":"23:15","volumn":"47.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.99","rise":"0.19%","time":"23:20","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.08","rise":"0.31%","time":"23:25","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.17","rise":"0.45%","time":"23:30","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.25","rise":"0.55%","time":"23:35","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.14","rise":"0.40%","time":"23:40","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.03","rise":"0.25%","time":"23:45","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.06","rise":"0.29%","time":"23:50","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"71.92","rise":"0.09%","time":"23:55","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.92","rise":"0.09%","time":"00:00","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.98","rise":"0.17%","time":"00:05","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.89","rise":"0.05%","time":"00:10","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.86","rise":"0.00%","time":"00:15","volumn":"32.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.88","rise":"0.03%","time":"00:20","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.87","rise":"0.02%","time":"00:25","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.01","rise":"0.22%","time":"00:30","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.75","rise":"-0.15%","time":"00:35","volumn":"67.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.72","rise":"-0.19%","time":"00:40","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.76","rise":"-0.13%","time":"00:45","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.66","rise":"-0.27%","time":"00:50","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.83","rise":"-0.04%","time":"00:55","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.89","rise":"0.04%","time":"01:00","volumn":"32.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.93","rise":"0.10%","time":"01:05","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.88","rise":"0.03%","time":"01:10","volumn":"27.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.91","rise":"0.08%","time":"01:15","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.97","rise":"0.16%","time":"01:20","volumn":"52.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.06","rise":"0.29%","time":"01:25","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.06","rise":"0.29%","time":"01:30","volumn":"30.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.18","rise":"0.45%","time":"01:35","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.26","rise":"0.56%","time":"01:40","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.25","rise":"0.56%","time":"01:45","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.43","rise":"0.80%","time":"01:50","volumn":"78.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.43","rise":"0.80%","time":"01:55","volumn":"53.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.41","rise":"0.77%","time":"02:00","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.39","rise":"0.74%","time":"02:05","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.46","rise":"0.84%","time":"02:10","volumn":"89.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.35","rise":"0.69%","time":"02:15","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.29","rise":"0.61%","time":"02:20","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.31","rise":"0.64%","time":"02:25","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.35","rise":"0.69%","time":"02:30","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.28","rise":"0.59%","time":"02:35","volumn":"87.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.34","rise":"0.68%","time":"02:40","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.36","rise":"0.70%","time":"02:45","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.38","rise":"0.73%","time":"02:50","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.35","rise":"0.69%","time":"02:55","volumn":"87.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.34","rise":"0.68%","time":"03:00","volumn":"93.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.15","rise":"0.41%","time":"03:05","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.31","rise":"0.63%","time":"03:10","volumn":"91.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.33","rise":"0.67%","time":"03:15","volumn":"95.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.32","rise":"0.65%","time":"03:20","volumn":"73.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.35","rise":"0.69%","time":"03:25","volumn":"92.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.36","rise":"0.70%","time":"03:30","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.42","rise":"0.78%","time":"03:35","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.23","rise":"0.52%","time":"03:40","volumn":"121.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.37","rise":"0.72%","time":"03:45","volumn":"118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.36","rise":"0.71%","time":"03:50","volumn":"187.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.59","rise":"1.03%","time":"03:55","volumn":"468.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.48","rise":"0.87%","time":"04:00","volumn":"9301.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.27","rise":"0.57%","time":"21:35","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.95","rise":"0.14%","time":"21:40","volumn":"21.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.89","rise":"0.06%","time":"21:45","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.73","rise":"-0.17%","time":"21:50","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.51","rise":"-0.48%","time":"21:55","volumn":"36.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.59","rise":"-0.37%","time":"22:00","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.56","rise":"-0.42%","time":"22:05","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.73","rise":"-0.18%","time":"22:10","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.94","rise":"0.12%","time":"22:15","volumn":"30.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.06","rise":"0.29%","time":"22:20","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.05","rise":"0.27%","time":"22:25","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.88","rise":"0.03%","time":"22:30","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.92","rise":"0.09%","time":"22:35","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.85","rise":"-0.01%","time":"22:40","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.89","rise":"0.05%","time":"22:45","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.83","rise":"-0.03%","time":"22:50","volumn":"74.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.91","rise":"0.08%","time":"22:55","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.91","rise":"0.08%","time":"23:00","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.99","rise":"0.19%","time":"23:05","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.97","rise":"0.15%","time":"23:10","volumn":"21.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.02","rise":"0.23%","time":"23:15","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.99","rise":"0.19%","time":"23:20","volumn":"32.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.03","rise":"0.24%","time":"23:25","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.88","rise":"0.03%","time":"23:30","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.88","rise":"0.03%","time":"23:35","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.87","rise":"0.02%","time":"23:40","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.88","rise":"0.03%","time":"23:45","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.89","rise":"0.05%","time":"23:50","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"71.87","rise":"0.02%","time":"23:55","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.90","rise":"0.06%","time":"00:00","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.88","rise":"0.03%","time":"00:05","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.99","rise":"0.19%","time":"00:10","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.91","rise":"0.08%","time":"00:15","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.96","rise":"0.15%","time":"00:20","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.94","rise":"0.13%","time":"00:25","volumn":"41.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.08","rise":"0.31%","time":"00:30","volumn":"13.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.05","rise":"0.27%","time":"00:35","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.09","rise":"0.33%","time":"00:40","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.95","rise":"0.13%","time":"00:45","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.98","rise":"0.17%","time":"00:50","volumn":"13.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.00","rise":"0.21%","time":"00:55","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.02","rise":"0.23%","time":"01:00","volumn":"33.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.11","rise":"0.35%","time":"01:05","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.08","rise":"0.31%","time":"01:10","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.04","rise":"0.26%","time":"01:15","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.04","rise":"0.26%","time":"01:20","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.97","rise":"0.15%","time":"01:25","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.95","rise":"0.13%","time":"01:30","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.97","rise":"0.16%","time":"01:35","volumn":"23.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.13","rise":"0.38%","time":"01:40","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.15","rise":"0.41%","time":"01:45","volumn":"221.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.23","rise":"0.52%","time":"01:50","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.45","rise":"0.84%","time":"01:55","volumn":"519.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.36","rise":"0.70%","time":"02:00","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.40","rise":"0.76%","time":"02:05","volumn":"101.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.90%","time":"02:10","volumn":"23.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.58","rise":"1.01%","time":"02:15","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.70","rise":"1.18%","time":"02:20","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.66","rise":"1.12%","time":"02:25","volumn":"37.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.54","rise":"0.95%","time":"02:30","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.60","rise":"1.04%","time":"02:35","volumn":"44.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.56","rise":"0.99%","time":"02:40","volumn":"48.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.58","rise":"1.01%","time":"02:45","volumn":"41.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.55","rise":"0.97%","time":"02:50","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.28","rise":"0.59%","time":"02:55","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.25","rise":"0.55%","time":"03:00","volumn":"107.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.40","rise":"0.76%","time":"03:05","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.48","rise":"0.87%","time":"03:10","volumn":"33.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.45","rise":"0.83%","time":"03:15","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.48","rise":"0.87%","time":"03:20","volumn":"57.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.54","rise":"0.95%","time":"03:25","volumn":"37.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.54","rise":"0.95%","time":"03:30","volumn":"49.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.80%","time":"03:35","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.81%","time":"03:40","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.33","rise":"0.65%","time":"03:45","volumn":"49.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.24","rise":"0.54%","time":"03:50","volumn":"58.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.24","rise":"0.54%","time":"03:55","volumn":"286.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.20","rise":"0.48%","time":"04:00","volumn":"2181.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"381.52","ratio":"0.16%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"508.01","ratio":"0.90%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.04","ratio":"1.55%"}],"marketCapitalization":"87.27\u4ebf","maxPrice":"72.59","minPrice":"72.26","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/25"]},"cy":{"o":["74.88","74.07","73.27","72.46","71.65"]},"cyrate":{"o":["0.27%","-0.81%","-1.89%","-2.98%","-4.06%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.68","rise":"0","time":"03\/28","volumn":"4053.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.96","rise":"-0.96%","time":"04\/01","volumn":"4166.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"73.83","rise":"-1.14%","time":"04\/02","volumn":"4553.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"74.21","rise":"-0.63%","time":"04\/03","volumn":"3675.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"74.13","rise":"-0.74%","time":"04\/04","volumn":"4292.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"74.48","rise":"-0.27%","time":"04\/05","volumn":"5324.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"74.88","rise":"0.27%","time":"04\/08","volumn":"3967.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"74.76","rise":"0.11%","time":"04\/09","volumn":"3478.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.17","rise":"-0.68%","time":"04\/10","volumn":"3336.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.30","rise":"-0.51%","time":"04\/11","volumn":"3449.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"73.47","rise":"-1.62%","time":"04\/12","volumn":"3784.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"72.45","rise":"-2.99%","time":"04\/15","volumn":"3025.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.45","rise":"-2.99%","time":"04\/16","volumn":"3895.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.96","rise":"-3.64%","time":"04\/17","volumn":"4208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.65","rise":"-4.06%","time":"04\/18","volumn":"3573.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.91","rise":"-3.71%","time":"04\/19","volumn":"4568.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.05","rise":"-3.52%","time":"04\/22","volumn":"5007.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"-3.00%","time":"04\/23","volumn":"6279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"-2.95%","time":"04\/24","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.20","rise":"-3.32%","time":"04\/25","volumn":"5531.00"}],"points":"20"},"open":"72.26","priceChangeRatio":"0.42%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5510\u7eb3\u68ee","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["72.59","72.49","72.40","72.30","72.20"]},"cyrate":{"o":["0.54%","0.41%","0.27%","0.14%","0.00%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.20","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.20","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.20","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.20","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.20","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.20","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.47","rise":"0.37%","time":"21:37","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.34%","time":"21:38","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.45","rise":"0.35%","time":"21:39","volumn":"31.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.33","rise":"0.18%","time":"21:40","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.33","rise":"0.18%","time":"21:41","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.33","rise":"0.18%","time":"21:42","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.47","rise":"0.37%","time":"21:43","volumn":"49.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.47","rise":"0.37%","time":"21:44","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.47","rise":"0.37%","time":"21:45","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.36","rise":"0.23%","time":"21:46","volumn":"52.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:47","volumn":"53.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:48","volumn":"53.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:49","volumn":"53.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:50","volumn":"57.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:51","volumn":"58.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:52","volumn":"58.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:53","volumn":"59.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:54","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:55","volumn":"61.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:56","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:57","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.37","rise":"0.24%","time":"21:58","volumn":"63.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.33","rise":"0.18%","time":"21:59","volumn":"83.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.45","rise":"0.35%","time":"22:00","volumn":"107.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.45","rise":"0.35%","time":"22:01","volumn":"109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.52","rise":"0.44%","time":"22:02","volumn":"112.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.52","rise":"0.44%","time":"22:03","volumn":"114.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.52","rise":"0.44%","time":"22:04","volumn":"115.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.57","rise":"0.51%","time":"22:05","volumn":"120.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.57","rise":"0.51%","time":"22:06","volumn":"128.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.52","rise":"0.44%","time":"22:07","volumn":"131.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.52","rise":"0.44%","time":"22:08","volumn":"137.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:09","volumn":"140.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:10","volumn":"146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.57","rise":"0.51%","time":"22:11","volumn":"151.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.57","rise":"0.51%","time":"22:12","volumn":"155.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.55","rise":"0.48%","time":"22:13","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.55","rise":"0.48%","time":"22:14","volumn":"167.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.55","rise":"0.48%","time":"22:15","volumn":"172.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.42%","time":"22:16","volumn":"175.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.42%","time":"22:17","volumn":"175.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.42%","time":"22:18","volumn":"177.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.49","rise":"0.40%","time":"22:19","volumn":"183.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:20","volumn":"200.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:21","volumn":"202.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:22","volumn":"209.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:23","volumn":"213.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:24","volumn":"215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.48","rise":"0.39%","time":"22:25","volumn":"224.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.49","rise":"0.40%","time":"22:26","volumn":"243.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.49","rise":"0.40%","time":"22:27","volumn":"243.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.55","rise":"0.48%","time":"22:28","volumn":"265.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:29","volumn":"272.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.59","rise":"0.54%","time":"22:30","volumn":"272.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.42%","time":"22:31","volumn":"282.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.54","rise":"0.47%","time":"22:32","volumn":"290.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.54","rise":"0.47%","time":"22:33","volumn":"290.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.56","rise":"0.49%","time":"22:34","volumn":"295.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.56","rise":"0.49%","time":"22:35","volumn":"297.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"22:36","volumn":"303.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.33%","time":"22:37","volumn":"306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.46","rise":"0.36%","time":"22:38","volumn":"311.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.46","rise":"0.36%","time":"22:39","volumn":"318.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.48","rise":"0.39%","time":"22:40","volumn":"319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.53","rise":"0.46%","time":"22:41","volumn":"342.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.53","rise":"0.46%","time":"22:42","volumn":"348.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.52","rise":"0.44%","time":"22:43","volumn":"354.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.46","rise":"0.36%","time":"22:44","volumn":"361.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"22:45","volumn":"369.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"22:46","volumn":"376.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.53","rise":"0.46%","time":"22:47","volumn":"380.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.53","rise":"0.46%","time":"22:48","volumn":"380.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.53","rise":"0.46%","time":"22:49","volumn":"384.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.53","rise":"0.46%","time":"22:50","volumn":"386.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.45","rise":"0.35%","time":"22:51","volumn":"399.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"22:52","volumn":"402.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"22:53","volumn":"406.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.45","rise":"0.35%","time":"22:54","volumn":"412.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.48","rise":"0.39%","time":"22:55","volumn":"421.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.48","rise":"0.39%","time":"22:56","volumn":"423.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.33%","time":"22:57","volumn":"426.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.33%","time":"22:58","volumn":"426.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.33%","time":"22:59","volumn":"427.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.33%","time":"23:00","volumn":"428.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.44","rise":"0.33%","time":"23:01","volumn":"428.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"23:02","volumn":"436.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.47","rise":"0.37%","time":"23:03","volumn":"442.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.47","rise":"0.37%","time":"23:04","volumn":"443.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"23:05","volumn":"449.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"23:06","volumn":"458.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.43","rise":"0.32%","time":"23:07","volumn":"458.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.36","rise":"0.22%","time":"23:08","volumn":"476.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.35","rise":"0.21%","time":"23:09","volumn":"482.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.32","rise":"0.17%","time":"23:10","volumn":"487.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.32","rise":"0.17%","time":"23:11","volumn":"487.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.38","rise":"0.25%","time":"23:12","volumn":"491.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.32","rise":"0.17%","time":"23:13","volumn":"496.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.32","rise":"0.17%","time":"23:14","volumn":"496.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.32","rise":"0.17%","time":"23:15","volumn":"496.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.42%","time":"23:16","volumn":"519.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.42%","time":"23:17","volumn":"520.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"72.50","rise":"0.42%","time":"23:18","volumn":"520.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5510\u7eb3\u68ee[DCI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_DCI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/DCI.html?from=360search","volume":"5.21\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/12","2024\/04\/25"]},"cy":{"o":["74.92","70.39","65.86","61.33","56.80"]},"cyrate":{"o":["20.28%","13.00%","5.73%","-1.54%","-8.81%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"62.29","rise":"0","time":"05\/12","volumn":"2122.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"62.58","rise":"0.47%","time":"05\/15","volumn":"4419.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"61.94","rise":"-0.56%","time":"05\/16","volumn":"3055.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"62.87","rise":"0.93%","time":"05\/17","volumn":"3841.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"63.22","rise":"1.49%","time":"05\/18","volumn":"2031.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"62.89","rise":"0.96%","time":"05\/19","volumn":"3021.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"63.23","rise":"1.51%","time":"05\/22","volumn":"5016.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"62.50","rise":"0.34%","time":"05\/23","volumn":"3579.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"61.79","rise":"-0.80%","time":"05\/24","volumn":"3497.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"62.37","rise":"0.13%","time":"05\/25","volumn":"3443.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"63.44","rise":"1.85%","time":"05\/26","volumn":"3160.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"63.09","rise":"1.28%","time":"05\/30","volumn":"3072.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"57.53","rise":"-7.64%","time":"05\/31","volumn":"1.33\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"58.14","rise":"-6.66%","time":"06\/01","volumn":"8191.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"58.58","rise":"-5.96%","time":"06\/02","volumn":"9945.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.41","rise":"-7.83%","time":"06\/05","volumn":"5719.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"58.59","rise":"-5.94%","time":"06\/06","volumn":"5091.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"60.74","rise":"-2.49%","time":"06\/07","volumn":"7102.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"59.85","rise":"-3.92%","time":"06\/08","volumn":"4457.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"59.28","rise":"-4.83%","time":"06\/09","volumn":"3991.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"59.66","rise":"-4.22%","time":"06\/12","volumn":"3630.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"60.41","rise":"-3.02%","time":"06\/13","volumn":"4294.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"60.16","rise":"-3.42%","time":"06\/14","volumn":"3697.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"60.65","rise":"-2.63%","time":"06\/15","volumn":"4260.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"61.00","rise":"-2.07%","time":"06\/16","volumn":"1.08\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"60.26","rise":"-3.26%","time":"06\/20","volumn":"4390.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"60.74","rise":"-2.49%","time":"06\/21","volumn":"4148.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"60.66","rise":"-2.62%","time":"06\/22","volumn":"4244.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.92","rise":"-3.80%","time":"06\/23","volumn":"1.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"60.73","rise":"-2.50%","time":"06\/26","volumn":"3187.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"61.42","rise":"-1.40%","time":"06\/27","volumn":"6797.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"61.05","rise":"-1.99%","time":"06\/28","volumn":"1.99\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"61.56","rise":"-1.17%","time":"06\/29","volumn":"4717.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"61.76","rise":"-0.85%","time":"06\/30","volumn":"6716.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"61.62","rise":"-1.08%","time":"07\/03","volumn":"2915.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"61.07","rise":"-1.96%","time":"07\/05","volumn":"4119.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"60.29","rise":"-3.21%","time":"07\/06","volumn":"5097.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"60.42","rise":"-3.00%","time":"07\/07","volumn":"3774.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"61.10","rise":"-1.91%","time":"07\/10","volumn":"3662.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"61.52","rise":"-1.24%","time":"07\/11","volumn":"2250.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"61.97","rise":"-0.51%","time":"07\/12","volumn":"4394.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"61.71","rise":"-0.93%","time":"07\/13","volumn":"2525.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"61.09","rise":"-1.93%","time":"07\/14","volumn":"2664.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"61.34","rise":"-1.53%","time":"07\/17","volumn":"1857.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"61.87","rise":"-0.67%","time":"07\/18","volumn":"3088.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"61.81","rise":"-0.77%","time":"07\/19","volumn":"3029.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"61.74","rise":"-0.88%","time":"07\/20","volumn":"3566.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"61.38","rise":"-1.46%","time":"07\/21","volumn":"3137.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"61.40","rise":"-1.43%","time":"07\/24","volumn":"2052.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"61.61","rise":"-1.09%","time":"07\/25","volumn":"2812.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"62.08","rise":"-0.34%","time":"07\/26","volumn":"5537.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"61.81","rise":"-0.77%","time":"07\/27","volumn":"3826.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"61.78","rise":"-0.82%","time":"07\/28","volumn":"3185.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"62.08","rise":"-0.34%","time":"07\/31","volumn":"1.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"62.78","rise":"0.79%","time":"08\/01","volumn":"3561.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.35","rise":"0.10%","time":"08\/02","volumn":"3319.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.51","rise":"-1.25%","time":"08\/03","volumn":"4068.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.16","rise":"-1.81%","time":"08\/04","volumn":"2747.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.93","rise":"-0.58%","time":"08\/07","volumn":"4076.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"62.00","rise":"-0.47%","time":"08\/08","volumn":"3511.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"62.28","rise":"-0.02%","time":"08\/09","volumn":"2201.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"61.25","rise":"-1.67%","time":"08\/10","volumn":"4255.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"61.60","rise":"-1.11%","time":"08\/11","volumn":"2694.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"62.20","rise":"-0.14%","time":"08\/14","volumn":"3095.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"61.72","rise":"-0.92%","time":"08\/15","volumn":"3967.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"61.39","rise":"-1.44%","time":"08\/16","volumn":"3226.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"60.67","rise":"-2.60%","time":"08\/17","volumn":"2849.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-3.39%","time":"08\/18","volumn":"3635.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.24","rise":"-3.29%","time":"08\/21","volumn":"4047.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"60.16","rise":"-3.42%","time":"08\/22","volumn":"2390.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.94","rise":"-2.17%","time":"08\/23","volumn":"3296.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.09","rise":"-3.53%","time":"08\/24","volumn":"2891.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.71","rise":"-2.54%","time":"08\/25","volumn":"2563.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"60.81","rise":"-2.38%","time":"08\/28","volumn":"4151.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.97","rise":"1.09%","time":"08\/29","volumn":"7376.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"63.25","rise":"1.54%","time":"08\/30","volumn":"5294.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"63.37","rise":"1.73%","time":"08\/31","volumn":"5506.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"64.35","rise":"3.31%","time":"09\/01","volumn":"3351.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"62.80","rise":"0.82%","time":"09\/05","volumn":"4241.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"62.81","rise":"0.83%","time":"09\/06","volumn":"3782.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.48","rise":"-1.30%","time":"09\/07","volumn":"6129.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.34","rise":"-1.53%","time":"09\/08","volumn":"1936.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"61.85","rise":"-0.71%","time":"09\/11","volumn":"2952.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"61.29","rise":"-1.61%","time":"09\/12","volumn":"2937.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"61.03","rise":"-2.02%","time":"09\/13","volumn":"2899.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"61.39","rise":"-1.44%","time":"09\/14","volumn":"3358.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"61.16","rise":"-1.81%","time":"09\/15","volumn":"1.07\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"61.27","rise":"-1.64%","time":"09\/18","volumn":"2309.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"60.24","rise":"-3.29%","time":"09\/19","volumn":"3221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"60.21","rise":"-3.34%","time":"09\/20","volumn":"1989.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"59.16","rise":"-5.02%","time":"09\/21","volumn":"2444.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"59.42","rise":"-4.61%","time":"09\/22","volumn":"2167.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"59.68","rise":"-4.19%","time":"09\/25","volumn":"2478.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"58.50","rise":"-6.08%","time":"09\/26","volumn":"2721.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"58.92","rise":"-5.41%","time":"09\/27","volumn":"2939.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"59.29","rise":"-4.82%","time":"09\/28","volumn":"4491.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.14","rise":"-5.06%","time":"09\/29","volumn":"3895.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"59.22","rise":"-4.93%","time":"10\/02","volumn":"3122.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"58.87","rise":"-5.49%","time":"10\/03","volumn":"3375.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"59.04","rise":"-5.22%","time":"10\/04","volumn":"3060.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"58.84","rise":"-5.54%","time":"10\/05","volumn":"3638.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"59.43","rise":"-4.59%","time":"10\/06","volumn":"4338.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"59.77","rise":"-4.05%","time":"10\/09","volumn":"3162.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"60.17","rise":"-3.40%","time":"10\/10","volumn":"3218.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"60.82","rise":"-2.36%","time":"10\/11","volumn":"3392.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"60.59","rise":"-2.73%","time":"10\/12","volumn":"3421.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"60.03","rise":"-3.63%","time":"10\/13","volumn":"3406.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"60.52","rise":"-2.84%","time":"10\/16","volumn":"3691.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.40","rise":"-1.43%","time":"10\/17","volumn":"7537.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.94","rise":"-5.38%","time":"10\/18","volumn":"3449.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.33","rise":"-6.36%","time":"10\/19","volumn":"4605.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"58.08","rise":"-6.76%","time":"10\/20","volumn":"4878.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.52","rise":"-7.66%","time":"10\/23","volumn":"4067.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.07","rise":"-6.77%","time":"10\/24","volumn":"2922.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"57.50","rise":"-7.69%","time":"10\/25","volumn":"2987.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"57.59","rise":"-7.55%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"56.80","rise":"-8.81%","time":"10\/27","volumn":"3347.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"56.94","rise":"-8.59%","time":"10\/30","volumn":"3101.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"57.16","rise":"-8.24%","time":"10\/31","volumn":"7514.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"57.31","rise":"-7.99%","time":"11\/01","volumn":"3521.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"58.46","rise":"-6.15%","time":"11\/02","volumn":"4535.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"59.11","rise":"-5.11%","time":"11\/03","volumn":"3786.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"58.98","rise":"-5.31%","time":"11\/06","volumn":"3718.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"58.21","rise":"-6.55%","time":"11\/07","volumn":"3537.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"58.78","rise":"-5.63%","time":"11\/08","volumn":"4273.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"58.54","rise":"-6.02%","time":"11\/09","volumn":"4882.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.52","rise":"-4.45%","time":"11\/10","volumn":"2826.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.19","rise":"-4.98%","time":"11\/13","volumn":"3071.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"60.55","rise":"-2.79%","time":"11\/14","volumn":"4031.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.48","rise":"-2.91%","time":"11\/15","volumn":"5453.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"59.46","rise":"-4.54%","time":"11\/16","volumn":"9205.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"59.88","rise":"-3.87%","time":"11\/17","volumn":"9750.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"59.64","rise":"-4.25%","time":"11\/20","volumn":"5511.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"59.70","rise":"-4.16%","time":"11\/21","volumn":"5869.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"59.66","rise":"-4.22%","time":"11\/22","volumn":"4055.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"60.01","rise":"-3.66%","time":"11\/24","volumn":"1459.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"59.36","rise":"-4.70%","time":"11\/27","volumn":"4989.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"58.27","rise":"-6.45%","time":"11\/28","volumn":"4824.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"59.53","rise":"-4.43%","time":"11\/29","volumn":"6983.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"60.34","rise":"-3.13%","time":"11\/30","volumn":"8407.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"60.91","rise":"-2.22%","time":"12\/01","volumn":"6357.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"61.61","rise":"-1.09%","time":"12\/04","volumn":"5819.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"60.74","rise":"-2.49%","time":"12\/05","volumn":"3898.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"60.91","rise":"-2.22%","time":"12\/06","volumn":"4435.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"61.01","rise":"-2.05%","time":"12\/07","volumn":"3535.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"61.18","rise":"-1.78%","time":"12\/08","volumn":"6099.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.18","rise":"-0.18%","time":"12\/11","volumn":"3505.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.19","rise":"-0.16%","time":"12\/12","volumn":"4015.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"63.36","rise":"1.72%","time":"12\/13","volumn":"7646.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"65.20","rise":"4.67%","time":"12\/14","volumn":"7023.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"65.32","rise":"4.86%","time":"12\/15","volumn":"1.61\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"65.16","rise":"4.61%","time":"12\/18","volumn":"4286.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"65.65","rise":"5.39%","time":"12\/19","volumn":"3616.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"64.83","rise":"4.08%","time":"12\/20","volumn":"4303.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"64.97","rise":"4.30%","time":"12\/21","volumn":"2593.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"65.37","rise":"4.94%","time":"12\/22","volumn":"2575.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"65.28","rise":"4.80%","time":"12\/26","volumn":"5126.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"65.24","rise":"4.74%","time":"12\/27","volumn":"2756.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"65.30","rise":"4.83%","time":"12\/28","volumn":"3188.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"65.10","rise":"4.51%","time":"12\/29","volumn":"2624.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"64.54","rise":"3.61%","time":"01\/02","volumn":"3524.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"63.34","rise":"1.69%","time":"01\/03","volumn":"4033.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"63.41","rise":"1.80%","time":"01\/04","volumn":"3892.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"63.31","rise":"1.64%","time":"01\/05","volumn":"4679.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"62.39","rise":"0.16%","time":"01\/08","volumn":"4244.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"62.17","rise":"-0.19%","time":"01\/09","volumn":"4139.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"62.56","rise":"0.43%","time":"01\/10","volumn":"3523.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"62.38","rise":"0.14%","time":"01\/11","volumn":"2858.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"63.02","rise":"1.17%","time":"01\/12","volumn":"2975.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"63.18","rise":"1.43%","time":"01\/16","volumn":"3861.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"62.62","rise":"0.53%","time":"01\/17","volumn":"2583.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"63.34","rise":"1.69%","time":"01\/18","volumn":"2559.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"63.85","rise":"2.50%","time":"01\/19","volumn":"3648.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"64.52","rise":"3.58%","time":"01\/22","volumn":"2633.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"64.53","rise":"3.60%","time":"01\/23","volumn":"3237.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"63.94","rise":"2.65%","time":"01\/24","volumn":"3938.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"64.42","rise":"3.42%","time":"01\/25","volumn":"2979.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"64.02","rise":"2.78%","time":"01\/26","volumn":"3630.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"64.43","rise":"3.44%","time":"01\/29","volumn":"3754.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"64.92","rise":"4.22%","time":"01\/30","volumn":"3557.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"64.34","rise":"3.29%","time":"01\/31","volumn":"6846.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"66.40","rise":"6.60%","time":"02\/01","volumn":"7776.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"67.16","rise":"7.82%","time":"02\/02","volumn":"5894.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"65.95","rise":"5.88%","time":"02\/05","volumn":"2399.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.03","rise":"6.00%","time":"02\/06","volumn":"2686.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.57","rise":"6.87%","time":"02\/07","volumn":"2575.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"66.80","rise":"7.24%","time":"02\/08","volumn":"2649.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"67.37","rise":"8.16%","time":"02\/09","volumn":"2339.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"67.79","rise":"8.83%","time":"02\/12","volumn":"3694.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"65.99","rise":"5.94%","time":"02\/13","volumn":"4968.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"66.42","rise":"6.63%","time":"02\/14","volumn":"4223.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"66.88","rise":"7.37%","time":"02\/15","volumn":"3041.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"66.27","rise":"6.39%","time":"02\/16","volumn":"3459.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.35","rise":"6.52%","time":"02\/20","volumn":"4005.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.45","rise":"6.68%","time":"02\/21","volumn":"3078.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"6.00%","time":"02\/22","volumn":"4769.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.76","rise":"7.18%","time":"02\/23","volumn":"3214.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"66.66","rise":"7.02%","time":"02\/26","volumn":"3044.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"67.14","rise":"7.79%","time":"02\/27","volumn":"5367.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"70.67","rise":"13.45%","time":"02\/28","volumn":"9505.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.62","rise":"14.98%","time":"02\/29","volumn":"9316.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"72.52","rise":"16.42%","time":"03\/01","volumn":"7392.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.69","rise":"16.70%","time":"03\/04","volumn":"5132.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.29","rise":"16.05%","time":"03\/05","volumn":"4090.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.43","rise":"17.88%","time":"03\/06","volumn":"4094.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"73.65","rise":"18.24%","time":"03\/07","volumn":"5426.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"72.53","rise":"16.44%","time":"03\/08","volumn":"4298.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"71.70","rise":"15.11%","time":"03\/11","volumn":"5163.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.98","rise":"15.56%","time":"03\/12","volumn":"5874.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"71.91","rise":"15.44%","time":"03\/13","volumn":"4578.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"72.49","rise":"16.38%","time":"03\/14","volumn":"8568.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.73","rise":"18.37%","time":"03\/15","volumn":"1.68\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"72.93","rise":"17.08%","time":"03\/18","volumn":"5893.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.32","rise":"17.71%","time":"03\/19","volumn":"3921.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.37","rise":"19.39%","time":"03\/20","volumn":"3878.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"74.76","rise":"20.02%","time":"03\/21","volumn":"4156.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.59","rise":"19.75%","time":"03\/22","volumn":"4443.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.73","rise":"18.37%","time":"03\/25","volumn":"4282.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.08","rise":"18.93%","time":"03\/26","volumn":"4953.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.92","rise":"20.28%","time":"03\/27","volumn":"4790.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.68","rise":"19.89%","time":"03\/28","volumn":"4053.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.96","rise":"18.73%","time":"04\/01","volumn":"4166.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"73.83","rise":"18.53%","time":"04\/02","volumn":"4553.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"74.21","rise":"19.14%","time":"04\/03","volumn":"3675.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"74.13","rise":"19.01%","time":"04\/04","volumn":"4292.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"74.48","rise":"19.57%","time":"04\/05","volumn":"5324.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"74.88","rise":"20.21%","time":"04\/08","volumn":"3967.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"74.76","rise":"20.02%","time":"04\/09","volumn":"3478.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.17","rise":"19.07%","time":"04\/10","volumn":"3336.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.30","rise":"19.28%","time":"04\/11","volumn":"3449.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"73.47","rise":"17.95%","time":"04\/12","volumn":"3784.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"72.45","rise":"16.31%","time":"04\/15","volumn":"3025.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"72.45","rise":"16.31%","time":"04\/16","volumn":"3895.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"71.96","rise":"15.52%","time":"04\/17","volumn":"4208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"71.65","rise":"15.03%","time":"04\/18","volumn":"3573.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"71.91","rise":"15.44%","time":"04\/19","volumn":"4568.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"72.05","rise":"15.67%","time":"04\/22","volumn":"5007.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"16.29%","time":"04\/23","volumn":"6279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"16.36%","time":"04\/24","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"72.20","rise":"15.91%","time":"04\/25","volumn":"5531.00"}],"points":"240"}}