{"amount":"28.61\u4ebf","changeAmount":"-1.24","close":"421.43","currentPrice":"420.19","currenttime":"2024-03-29 01:10:03","e":{"@attributes":{"datetime":"2024-03-29 01:10:03","e1":"420.19","e2":"-1.24","e3":"(-0.29%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["429.69","427.09","424.50","421.91","419.32"]},"cyrate":{"o":["0.07%","-0.54%","-1.14%","-1.74%","-2.35%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.39","rise":"0","time":"02:35","volumn":"1030.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.25","rise":"-0.03%","time":"02:40","volumn":"1404.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.29","rise":"-0.02%","time":"02:45","volumn":"1321.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.47","rise":"0.02%","time":"02:50","volumn":"1147.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.31","rise":"-0.02%","time":"02:55","volumn":"1095.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.26","rise":"-0.03%","time":"03:00","volumn":"908.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.06","rise":"-0.08%","time":"03:05","volumn":"870.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.61","rise":"0.05%","time":"03:10","volumn":"1138.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.64","rise":"0.06%","time":"03:15","volumn":"1331.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.51","rise":"0.03%","time":"03:20","volumn":"1156.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.31","rise":"-0.02%","time":"03:25","volumn":"1324.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.36","rise":"-0.01%","time":"03:30","volumn":"1388.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.48","rise":"0.02%","time":"03:35","volumn":"1793.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.31","rise":"-0.02%","time":"03:40","volumn":"1349.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.39","rise":"-0.00%","time":"03:45","volumn":"2118.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.35","rise":"-0.01%","time":"03:50","volumn":"1731.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.51","rise":"0.03%","time":"03:55","volumn":"3930.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"429.37","rise":"-0.01%","time":"04:00","volumn":"6.97\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"428.19","rise":"-0.28%","time":"21:35","volumn":"6333.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.90","rise":"-0.35%","time":"21:40","volumn":"1838.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.71","rise":"-0.39%","time":"21:45","volumn":"1391.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.50","rise":"-0.44%","time":"21:50","volumn":"1595.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"428.20","rise":"-0.28%","time":"21:55","volumn":"1780.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.95","rise":"-0.34%","time":"22:00","volumn":"1204.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"428.60","rise":"-0.18%","time":"22:05","volumn":"1292.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"428.39","rise":"-0.23%","time":"22:10","volumn":"2097.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.39","rise":"-0.47%","time":"22:15","volumn":"1870.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.77","rise":"-0.38%","time":"22:20","volumn":"1130.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.85","rise":"-0.36%","time":"22:25","volumn":"1284.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.84","rise":"-0.36%","time":"22:30","volumn":"1508.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.89","rise":"-0.35%","time":"22:35","volumn":"1229.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.70","rise":"-0.39%","time":"22:40","volumn":"1448.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.55","rise":"-0.43%","time":"22:45","volumn":"1330.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.45","rise":"-0.45%","time":"22:50","volumn":"1760.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.75","rise":"-0.61%","time":"22:55","volumn":"1817.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.08","rise":"-0.54%","time":"23:00","volumn":"1329.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.49","rise":"-0.44%","time":"23:05","volumn":"1413.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.06","rise":"-0.54%","time":"23:10","volumn":"1288.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.84","rise":"-0.59%","time":"23:15","volumn":"1098.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.73","rise":"-0.62%","time":"23:20","volumn":"1411.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.61","rise":"-0.65%","time":"23:25","volumn":"1135.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.48","rise":"-0.68%","time":"23:30","volumn":"1339.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.37","rise":"-0.70%","time":"23:35","volumn":"1327.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.42","rise":"-0.69%","time":"23:40","volumn":"1168.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.60","rise":"-0.65%","time":"23:45","volumn":"857.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.78","rise":"-0.61%","time":"23:50","volumn":"1131.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"426.89","rise":"-0.58%","time":"23:55","volumn":"1600.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"427.11","rise":"-0.53%","time":"00:00","volumn":"1288.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"427.02","rise":"-0.55%","time":"00:05","volumn":"1021.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"426.65","rise":"-0.64%","time":"00:10","volumn":"690.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"426.41","rise":"-0.69%","time":"00:15","volumn":"905.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"426.87","rise":"-0.59%","time":"00:20","volumn":"1386.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"426.87","rise":"-0.59%","time":"00:25","volumn":"864.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"427.06","rise":"-0.54%","time":"00:30","volumn":"893.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"426.70","rise":"-0.63%","time":"00:35","volumn":"905.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"426.97","rise":"-0.56%","time":"00:40","volumn":"1172.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"427.39","rise":"-0.47%","time":"00:45","volumn":"737.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"427.64","rise":"-0.41%","time":"00:50","volumn":"1456.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.12","rise":"-0.30%","time":"00:55","volumn":"1253.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.34","rise":"-0.25%","time":"01:00","volumn":"1134.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.45","rise":"-0.22%","time":"01:05","volumn":"979.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.80","rise":"-0.14%","time":"01:10","volumn":"1096.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.00","rise":"-0.09%","time":"01:15","volumn":"1037.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.68","rise":"-0.17%","time":"01:20","volumn":"1034.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.34","rise":"-0.25%","time":"01:25","volumn":"914.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.50","rise":"-0.21%","time":"01:30","volumn":"612.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.72","rise":"-0.16%","time":"01:35","volumn":"781.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.41","rise":"-0.23%","time":"01:40","volumn":"584.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.62","rise":"-0.18%","time":"01:45","volumn":"7685.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.64","rise":"-0.18%","time":"01:50","volumn":"5824.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.08","rise":"-0.07%","time":"01:55","volumn":"799.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.20","rise":"-0.05%","time":"02:00","volumn":"263.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.62","rise":"0.05%","time":"02:05","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.38","rise":"-0.00%","time":"02:10","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.53","rise":"0.03%","time":"02:15","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.05","rise":"-0.08%","time":"02:20","volumn":"345.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.38","rise":"-0.00%","time":"02:25","volumn":"941.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.69","rise":"0.07%","time":"02:30","volumn":"824.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.49","rise":"0.02%","time":"02:35","volumn":"695.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.45","rise":"0.01%","time":"02:40","volumn":"835.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.26","rise":"-0.03%","time":"02:45","volumn":"570.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.16","rise":"-0.05%","time":"02:50","volumn":"679.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.02","rise":"-0.09%","time":"02:55","volumn":"881.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.14","rise":"-0.06%","time":"03:00","volumn":"709.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.12","rise":"-0.06%","time":"03:05","volumn":"856.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.10","rise":"-0.07%","time":"03:10","volumn":"782.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.45","rise":"-0.22%","time":"03:15","volumn":"1344.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.44","rise":"-0.22%","time":"03:20","volumn":"953.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.33","rise":"-0.25%","time":"03:25","volumn":"868.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.44","rise":"-0.22%","time":"03:30","volumn":"1041.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.50","rise":"-0.21%","time":"03:35","volumn":"1249.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.92","rise":"-0.11%","time":"03:40","volumn":"1055.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.02","rise":"-0.09%","time":"03:45","volumn":"1370.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.99","rise":"-0.09%","time":"03:50","volumn":"1517.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"429.60","rise":"0.05%","time":"03:55","volumn":"4554.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"428.74","rise":"-0.15%","time":"04:00","volumn":"7.31\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.72","rise":"-1.09%","time":"21:35","volumn":"1.14\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"423.30","rise":"-1.42%","time":"21:40","volumn":"5142.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.27","rise":"-1.66%","time":"21:45","volumn":"4524.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.38","rise":"-1.63%","time":"21:50","volumn":"3491.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.92","rise":"-1.51%","time":"21:55","volumn":"3414.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"423.28","rise":"-1.42%","time":"22:00","volumn":"2072.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.56","rise":"-1.59%","time":"22:05","volumn":"2671.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"423.43","rise":"-1.39%","time":"22:10","volumn":"2358.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"423.79","rise":"-1.30%","time":"22:15","volumn":"3366.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.26","rise":"-1.20%","time":"22:20","volumn":"1510.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.29","rise":"-1.19%","time":"22:25","volumn":"2410.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.34","rise":"-1.18%","time":"22:30","volumn":"1080.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"425.03","rise":"-1.02%","time":"22:35","volumn":"1538.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.80","rise":"-1.07%","time":"22:40","volumn":"1550.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"425.03","rise":"-1.02%","time":"22:45","volumn":"1403.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.86","rise":"-1.06%","time":"22:50","volumn":"1718.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.53","rise":"-1.13%","time":"22:55","volumn":"1232.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"425.08","rise":"-1.00%","time":"23:00","volumn":"1053.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.55","rise":"-1.13%","time":"23:05","volumn":"1374.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.38","rise":"-1.17%","time":"23:10","volumn":"1517.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.23","rise":"-1.20%","time":"23:15","volumn":"1099.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.53","rise":"-1.13%","time":"23:20","volumn":"1921.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.26","rise":"-1.20%","time":"23:25","volumn":"1051.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.64","rise":"-1.11%","time":"23:30","volumn":"980.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.62","rise":"-1.11%","time":"23:35","volumn":"1058.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.61","rise":"-1.11%","time":"23:40","volumn":"1073.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.57","rise":"-1.12%","time":"23:45","volumn":"721.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.82","rise":"-1.06%","time":"23:50","volumn":"1054.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"424.76","rise":"-1.08%","time":"23:55","volumn":"1269.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.55","rise":"-1.13%","time":"00:00","volumn":"1016.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.33","rise":"-1.18%","time":"00:05","volumn":"1505.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.35","rise":"-1.18%","time":"00:10","volumn":"728.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"425.01","rise":"-1.02%","time":"00:15","volumn":"899.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"425.06","rise":"-1.01%","time":"00:20","volumn":"918.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.81","rise":"-1.07%","time":"00:25","volumn":"764.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.53","rise":"-1.13%","time":"00:30","volumn":"577.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.37","rise":"-1.17%","time":"00:35","volumn":"876.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.25","rise":"-1.20%","time":"00:40","volumn":"714.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.48","rise":"-1.14%","time":"00:45","volumn":"561.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.22","rise":"-1.20%","time":"00:50","volumn":"462.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.53","rise":"-1.13%","time":"00:55","volumn":"894.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.36","rise":"-1.17%","time":"01:00","volumn":"638.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.52","rise":"-1.13%","time":"01:05","volumn":"577.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.24","rise":"-1.20%","time":"01:10","volumn":"726.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.46","rise":"-1.15%","time":"01:15","volumn":"1123.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.08","rise":"-1.24%","time":"01:20","volumn":"3958.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.78","rise":"-1.31%","time":"01:25","volumn":"1135.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.71","rise":"-1.32%","time":"01:30","volumn":"836.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.56","rise":"-1.36%","time":"01:35","volumn":"1151.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.25","rise":"-1.43%","time":"01:40","volumn":"1169.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.38","rise":"-1.40%","time":"01:45","volumn":"1587.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.61","rise":"-1.35%","time":"01:50","volumn":"2187.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.21","rise":"-1.44%","time":"01:55","volumn":"1097.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.34","rise":"-1.41%","time":"02:00","volumn":"1301.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.32","rise":"-1.41%","time":"02:05","volumn":"1160.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.81","rise":"-1.30%","time":"02:10","volumn":"1328.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.63","rise":"-1.34%","time":"02:15","volumn":"891.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.52","rise":"-1.37%","time":"02:20","volumn":"685.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.63","rise":"-1.34%","time":"02:25","volumn":"686.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.84","rise":"-1.29%","time":"02:30","volumn":"768.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.90","rise":"-1.28%","time":"02:35","volumn":"793.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.93","rise":"-1.27%","time":"02:40","volumn":"882.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.97","rise":"-1.26%","time":"02:45","volumn":"724.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.02","rise":"-1.25%","time":"02:50","volumn":"831.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.24","rise":"-1.20%","time":"02:55","volumn":"1040.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.29","rise":"-1.19%","time":"03:00","volumn":"660.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.13","rise":"-1.23%","time":"03:05","volumn":"792.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.98","rise":"-1.26%","time":"03:10","volumn":"921.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.85","rise":"-1.29%","time":"03:15","volumn":"1200.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.83","rise":"-1.30%","time":"03:20","volumn":"1049.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.93","rise":"-1.27%","time":"03:25","volumn":"855.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.75","rise":"-1.31%","time":"03:30","volumn":"901.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.64","rise":"-1.34%","time":"03:35","volumn":"1444.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.50","rise":"-1.37%","time":"03:40","volumn":"1399.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.64","rise":"-1.34%","time":"03:45","volumn":"1384.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.56","rise":"-1.36%","time":"03:50","volumn":"1947.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"422.92","rise":"-1.51%","time":"03:55","volumn":"4610.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"422.86","rise":"-1.52%","time":"04:00","volumn":"6.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.62","rise":"-1.11%","time":"21:35","volumn":"7401.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.58","rise":"-1.35%","time":"21:40","volumn":"2085.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.77","rise":"-1.31%","time":"21:45","volumn":"1935.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.69","rise":"-1.33%","time":"21:50","volumn":"1453.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.10","rise":"-1.47%","time":"21:55","volumn":"2004.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.61","rise":"-1.35%","time":"22:00","volumn":"1756.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.19","rise":"-1.21%","time":"22:05","volumn":"1766.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.03","rise":"-1.25%","time":"22:10","volumn":"974.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.37","rise":"-1.17%","time":"22:15","volumn":"2036.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.64","rise":"-1.11%","time":"22:20","volumn":"1693.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.80","rise":"-1.07%","time":"22:25","volumn":"1464.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.43","rise":"-1.15%","time":"22:30","volumn":"1663.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.51","rise":"-1.14%","time":"22:35","volumn":"1855.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.58","rise":"-1.12%","time":"22:40","volumn":"1244.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.12","rise":"-1.23%","time":"22:45","volumn":"2180.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.90","rise":"-1.28%","time":"22:50","volumn":"1364.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.40","rise":"-1.16%","time":"22:55","volumn":"1036.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.29","rise":"-1.19%","time":"23:00","volumn":"1318.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.06","rise":"-1.24%","time":"23:05","volumn":"980.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.18","rise":"-1.21%","time":"23:10","volumn":"617.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.80","rise":"-1.30%","time":"23:15","volumn":"1045.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.96","rise":"-1.27%","time":"23:20","volumn":"1671.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.10","rise":"-1.23%","time":"23:25","volumn":"967.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.00","rise":"-1.26%","time":"23:30","volumn":"710.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.19","rise":"-1.21%","time":"23:35","volumn":"901.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.34","rise":"-1.18%","time":"23:40","volumn":"1050.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.19","rise":"-1.21%","time":"23:45","volumn":"1115.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"423.93","rise":"-1.27%","time":"23:50","volumn":"1043.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"424.67","rise":"-1.10%","time":"23:55","volumn":"910.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"424.80","rise":"-1.07%","time":"00:00","volumn":"914.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"424.46","rise":"-1.15%","time":"00:05","volumn":"1426.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"424.16","rise":"-1.22%","time":"00:10","volumn":"1027.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.88","rise":"-1.28%","time":"00:15","volumn":"1496.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.74","rise":"-1.32%","time":"00:20","volumn":"691.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.67","rise":"-1.33%","time":"00:25","volumn":"904.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.67","rise":"-1.33%","time":"00:30","volumn":"951.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.74","rise":"-1.32%","time":"00:35","volumn":"925.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.74","rise":"-1.55%","time":"00:40","volumn":"1718.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.08","rise":"-1.47%","time":"00:45","volumn":"1322.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.20","rise":"-1.44%","time":"00:50","volumn":"806.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.79","rise":"-1.54%","time":"00:55","volumn":"1134.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.71","rise":"-1.56%","time":"01:00","volumn":"1376.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.42","rise":"-1.62%","time":"01:05","volumn":"1505.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.22","rise":"-1.67%","time":"01:10","volumn":"1548.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.62","rise":"-1.58%","time":"01:15","volumn":"973.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.54","rise":"-1.60%","time":"01:20","volumn":"1041.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.60","rise":"-1.58%","time":"01:25","volumn":"477.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.72","rise":"-1.55%","time":"01:30","volumn":"639.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.99","rise":"-1.49%","time":"01:35","volumn":"1359.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.92","rise":"-1.51%","time":"01:40","volumn":"925.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.77","rise":"-1.54%","time":"01:45","volumn":"573.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.73","rise":"-1.55%","time":"01:50","volumn":"545.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.73","rise":"-1.55%","time":"01:55","volumn":"462.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.78","rise":"-1.54%","time":"02:00","volumn":"494.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.02","rise":"-1.48%","time":"02:05","volumn":"578.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.80","rise":"-1.54%","time":"02:10","volumn":"644.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.78","rise":"-1.54%","time":"02:15","volumn":"732.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.78","rise":"-1.54%","time":"02:20","volumn":"731.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.84","rise":"-1.53%","time":"02:25","volumn":"512.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.93","rise":"-1.51%","time":"02:30","volumn":"719.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.02","rise":"-1.48%","time":"02:35","volumn":"685.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.58","rise":"-1.59%","time":"02:40","volumn":"781.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.75","rise":"-1.55%","time":"02:45","volumn":"1615.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.73","rise":"-1.55%","time":"02:50","volumn":"752.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.94","rise":"-1.50%","time":"02:55","volumn":"634.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.19","rise":"-1.45%","time":"03:00","volumn":"1093.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.24","rise":"-1.43%","time":"03:05","volumn":"939.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.47","rise":"-1.38%","time":"03:10","volumn":"701.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.56","rise":"-1.36%","time":"03:15","volumn":"1011.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.48","rise":"-1.38%","time":"03:20","volumn":"784.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.52","rise":"-1.37%","time":"03:25","volumn":"1349.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.11","rise":"-1.46%","time":"03:30","volumn":"1199.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.57","rise":"-1.59%","time":"03:35","volumn":"1353.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.50","rise":"-1.61%","time":"03:40","volumn":"1392.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.08","rise":"-1.70%","time":"03:45","volumn":"1376.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.47","rise":"-1.61%","time":"03:50","volumn":"1675.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.41","rise":"-1.63%","time":"03:55","volumn":"4093.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.65","rise":"-1.80%","time":"04:00","volumn":"7.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.83","rise":"-1.53%","time":"21:35","volumn":"5778.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.50","rise":"-1.61%","time":"21:40","volumn":"1817.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.25","rise":"-1.43%","time":"21:45","volumn":"1849.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"423.19","rise":"-1.44%","time":"21:50","volumn":"1879.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.54","rise":"-1.60%","time":"21:55","volumn":"1391.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"422.40","rise":"-1.63%","time":"22:00","volumn":"1750.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.97","rise":"-1.73%","time":"22:05","volumn":"2335.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.41","rise":"-1.86%","time":"22:10","volumn":"1840.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.03","rise":"-1.95%","time":"22:15","volumn":"2929.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.02","rise":"-1.95%","time":"22:20","volumn":"1710.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.59","rise":"-2.05%","time":"22:25","volumn":"1742.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.81","rise":"-2.00%","time":"22:30","volumn":"2672.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.95","rise":"-1.97%","time":"22:35","volumn":"2300.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.92","rise":"-1.97%","time":"22:40","volumn":"1218.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.93","rise":"-1.97%","time":"22:45","volumn":"1407.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.77","rise":"-2.01%","time":"22:50","volumn":"1227.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.11","rise":"-1.93%","time":"22:55","volumn":"1187.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.79","rise":"-2.00%","time":"23:00","volumn":"1428.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.76","rise":"-2.01%","time":"23:05","volumn":"1184.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.82","rise":"-2.00%","time":"23:10","volumn":"1038.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.64","rise":"-2.04%","time":"23:15","volumn":"942.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.46","rise":"-2.08%","time":"23:20","volumn":"1180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.34","rise":"-2.11%","time":"23:25","volumn":"1370.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"419.69","rise":"-2.26%","time":"23:30","volumn":"5719.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"419.45","rise":"-2.32%","time":"23:35","volumn":"2041.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"419.76","rise":"-2.24%","time":"23:40","volumn":"1081.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.15","rise":"-2.15%","time":"23:45","volumn":"1092.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.28","rise":"-2.12%","time":"23:50","volumn":"900.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"419.94","rise":"-2.20%","time":"23:55","volumn":"730.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.32","rise":"-2.35%","time":"00:00","volumn":"1296.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.74","rise":"-2.25%","time":"00:05","volumn":"1066.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.70","rise":"-2.26%","time":"00:10","volumn":"833.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.63","rise":"-2.27%","time":"00:15","volumn":"858.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.69","rise":"-2.26%","time":"00:20","volumn":"746.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.01","rise":"-2.19%","time":"00:25","volumn":"1447.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.03","rise":"-2.18%","time":"00:30","volumn":"973.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.05","rise":"-2.17%","time":"00:35","volumn":"1138.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.76","rise":"-2.24%","time":"00:40","volumn":"2993.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.08","rise":"-2.17%","time":"00:45","volumn":"780.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.29","rise":"-2.12%","time":"00:50","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.32","rise":"-2.11%","time":"00:55","volumn":"597.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.27","rise":"-2.12%","time":"01:00","volumn":"2719.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.96","rise":"-2.20%","time":"01:05","volumn":"995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.60","rise":"-2.28%","time":"01:10","volumn":"752.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.61","rise":"-2.28%","time":"01:15","volumn":"849.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.89","rise":"-2.21%","time":"01:20","volumn":"736.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.93","rise":"-2.20%","time":"01:25","volumn":"637.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.00","rise":"-2.19%","time":"01:30","volumn":"580.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.12","rise":"-2.16%","time":"01:35","volumn":"716.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.88","rise":"-2.22%","time":"01:40","volumn":"671.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.93","rise":"-2.20%","time":"01:45","volumn":"583.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.83","rise":"-2.23%","time":"01:50","volumn":"813.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.62","rise":"-2.28%","time":"01:55","volumn":"836.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.58","rise":"-2.29%","time":"02:00","volumn":"689.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.47","rise":"-2.31%","time":"02:05","volumn":"833.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.52","rise":"-2.30%","time":"02:10","volumn":"761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.86","rise":"-2.22%","time":"02:15","volumn":"804.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.90","rise":"-2.21%","time":"02:20","volumn":"1176.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.05","rise":"-2.18%","time":"02:25","volumn":"694.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.01","rise":"-2.19%","time":"02:30","volumn":"627.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.04","rise":"-2.18%","time":"02:35","volumn":"548.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.54","rise":"-2.29%","time":"02:40","volumn":"828.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.74","rise":"-2.25%","time":"02:45","volumn":"1024.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.53","rise":"-2.30%","time":"02:50","volumn":"1268.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.39","rise":"-2.33%","time":"02:55","volumn":"529.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.44","rise":"-2.32%","time":"03:00","volumn":"1007.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.60","rise":"-2.28%","time":"03:05","volumn":"1066.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.39","rise":"-2.33%","time":"03:10","volumn":"704.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.34","rise":"-2.34%","time":"03:15","volumn":"3807.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.32","rise":"-2.35%","time":"03:20","volumn":"961.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.82","rise":"-2.23%","time":"03:25","volumn":"973.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.20","rise":"-2.14%","time":"03:30","volumn":"1630.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.33","rise":"-2.11%","time":"03:35","volumn":"1663.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.23","rise":"-1.90%","time":"03:40","volumn":"2380.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.80","rise":"-1.77%","time":"03:45","volumn":"2392.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.61","rise":"-1.81%","time":"03:50","volumn":"2051.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.67","rise":"-1.80%","time":"03:55","volumn":"4460.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.43","rise":"-1.85%","time":"04:00","volumn":"5.62\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.66","ratio":"0.03%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.36","ratio":"0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.22","ratio":"-0.14%"}],"marketCapitalization":"31221.95\u4ebf","maxPrice":"421.76","minPrice":"419.14","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["429.37","422.55","415.73","408.91","402.09"]},"cyrate":{"o":["3.80%","2.15%","0.51%","-1.14%","-2.79%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"413.64","rise":"0","time":"02\/29","volumn":"31.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"415.50","rise":"0.45%","time":"03\/01","volumn":"17.80\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"414.92","rise":"0.31%","time":"03\/04","volumn":"17.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"402.65","rise":"-2.66%","time":"03\/05","volumn":"26.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"402.09","rise":"-2.79%","time":"03\/06","volumn":"22.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"409.14","rise":"-1.09%","time":"03\/07","volumn":"18.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"406.22","rise":"-1.79%","time":"03\/08","volumn":"17.96\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"404.52","rise":"-2.20%","time":"03\/11","volumn":"16.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"415.28","rise":"0.40%","time":"03\/12","volumn":"22.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"415.10","rise":"0.35%","time":"03\/13","volumn":"17.10\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"425.22","rise":"2.80%","time":"03\/14","volumn":"34.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"416.42","rise":"0.67%","time":"03\/15","volumn":"45.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"417.32","rise":"0.89%","time":"03\/18","volumn":"20.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"421.41","rise":"1.88%","time":"03\/19","volumn":"19.84\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"425.23","rise":"2.80%","time":"03\/20","volumn":"17.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"429.37","rise":"3.80%","time":"03\/21","volumn":"21.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"428.74","rise":"3.65%","time":"03\/22","volumn":"17.65\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.86","rise":"2.23%","time":"03\/25","volumn":"18.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"421.65","rise":"1.94%","time":"03\/26","volumn":"16.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.43","rise":"1.88%","time":"03\/27","volumn":"16.70\u4e07"}],"points":"20"},"open":"421.00","priceChangeRatio":"-0.29%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5fae\u8f6f","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["421.70","421.15","420.59","420.04","419.49"]},"cyrate":{"o":["0.06%","-0.07%","-0.20%","-0.33%","-0.46%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.85","rise":"-0.14%","time":"21:31","volumn":"3953.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.90","rise":"-0.36%","time":"21:32","volumn":"4696.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.49","rise":"-0.46%","time":"21:33","volumn":"5289.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.54","rise":"-0.45%","time":"21:34","volumn":"5791.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.50","rise":"-0.46%","time":"21:35","volumn":"6366.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.93","rise":"-0.36%","time":"21:36","volumn":"6936.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.95","rise":"-0.35%","time":"21:37","volumn":"7494.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.89","rise":"-0.37%","time":"21:38","volumn":"8220.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.23","rise":"-0.29%","time":"21:39","volumn":"8705.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.76","rise":"-0.40%","time":"21:40","volumn":"9231.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.17","rise":"-0.30%","time":"21:41","volumn":"9900.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.25","rise":"-0.28%","time":"21:42","volumn":"1.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.31","rise":"-0.26%","time":"21:43","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.29","rise":"-0.27%","time":"21:44","volumn":"1.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.54","rise":"-0.21%","time":"21:45","volumn":"1.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.73","rise":"-0.16%","time":"21:46","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.81","rise":"-0.15%","time":"21:47","volumn":"1.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.25","rise":"-0.04%","time":"21:48","volumn":"1.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.65","rise":"-0.19%","time":"21:49","volumn":"1.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.80","rise":"-0.15%","time":"21:50","volumn":"1.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.98","rise":"-0.11%","time":"21:51","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.40","rise":"-0.01%","time":"21:52","volumn":"1.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.42","rise":"-0.00%","time":"21:53","volumn":"1.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.26","rise":"-0.04%","time":"21:54","volumn":"1.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.55","rise":"0.03%","time":"21:55","volumn":"1.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.70","rise":"0.06%","time":"21:56","volumn":"1.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.12","rise":"-0.07%","time":"21:57","volumn":"1.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.00","rise":"-0.10%","time":"21:58","volumn":"1.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.98","rise":"-0.11%","time":"21:59","volumn":"1.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.90","rise":"-0.13%","time":"22:00","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.08","rise":"-0.08%","time":"22:01","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.65","rise":"-0.19%","time":"22:02","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.68","rise":"-0.18%","time":"22:03","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.12","rise":"-0.07%","time":"22:04","volumn":"1.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.39","rise":"-0.01%","time":"22:05","volumn":"1.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.08","rise":"-0.08%","time":"22:06","volumn":"1.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.32","rise":"-0.03%","time":"22:07","volumn":"2.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.25","rise":"-0.04%","time":"22:08","volumn":"2.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.92","rise":"-0.12%","time":"22:09","volumn":"2.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.92","rise":"-0.12%","time":"22:10","volumn":"2.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.11","rise":"-0.07%","time":"22:11","volumn":"2.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.90","rise":"-0.12%","time":"22:12","volumn":"2.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.90","rise":"-0.13%","time":"22:13","volumn":"2.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.13","rise":"-0.07%","time":"22:14","volumn":"2.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.10","rise":"-0.08%","time":"22:15","volumn":"2.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.94","rise":"-0.12%","time":"22:16","volumn":"2.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.51","rise":"-0.22%","time":"22:17","volumn":"2.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.90","rise":"-0.13%","time":"22:18","volumn":"2.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.87","rise":"-0.13%","time":"22:19","volumn":"2.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.90","rise":"-0.13%","time":"22:20","volumn":"2.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.76","rise":"-0.16%","time":"22:21","volumn":"2.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.55","rise":"-0.21%","time":"22:22","volumn":"2.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.45","rise":"-0.23%","time":"22:23","volumn":"2.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.58","rise":"-0.20%","time":"22:24","volumn":"2.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.61","rise":"-0.19%","time":"22:25","volumn":"2.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.77","rise":"-0.16%","time":"22:26","volumn":"2.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.64","rise":"-0.19%","time":"22:27","volumn":"2.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.71","rise":"-0.17%","time":"22:28","volumn":"2.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.80","rise":"-0.15%","time":"22:29","volumn":"2.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.56","rise":"-0.21%","time":"22:30","volumn":"2.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.67","rise":"-0.18%","time":"22:31","volumn":"3.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.59","rise":"-0.20%","time":"22:32","volumn":"3.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.63","rise":"-0.19%","time":"22:33","volumn":"3.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.69","rise":"-0.18%","time":"22:34","volumn":"3.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.72","rise":"-0.17%","time":"22:35","volumn":"3.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.89","rise":"-0.13%","time":"22:36","volumn":"3.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.44","rise":"0.00%","time":"22:37","volumn":"3.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.60","rise":"0.04%","time":"22:38","volumn":"3.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.18","rise":"-0.06%","time":"22:39","volumn":"3.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.20","rise":"-0.05%","time":"22:40","volumn":"3.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.21","rise":"-0.05%","time":"22:41","volumn":"3.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.12","rise":"-0.07%","time":"22:42","volumn":"3.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.34","rise":"-0.02%","time":"22:43","volumn":"3.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.26","rise":"-0.04%","time":"22:44","volumn":"3.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.48","rise":"0.01%","time":"22:45","volumn":"3.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.37","rise":"-0.01%","time":"22:46","volumn":"3.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.99","rise":"-0.10%","time":"22:47","volumn":"3.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.15","rise":"-0.07%","time":"22:48","volumn":"3.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.17","rise":"-0.06%","time":"22:49","volumn":"3.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.23","rise":"-0.05%","time":"22:50","volumn":"3.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.44","rise":"0.00%","time":"22:51","volumn":"3.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.33","rise":"-0.02%","time":"22:52","volumn":"3.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.15","rise":"-0.07%","time":"22:53","volumn":"3.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.04","rise":"-0.09%","time":"22:54","volumn":"3.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.26","rise":"-0.04%","time":"22:55","volumn":"3.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.30","rise":"-0.03%","time":"22:56","volumn":"3.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.32","rise":"-0.03%","time":"22:57","volumn":"3.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.10","rise":"-0.08%","time":"22:58","volumn":"3.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.09","rise":"-0.08%","time":"22:59","volumn":"3.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.31","rise":"-0.03%","time":"23:00","volumn":"3.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.24","rise":"-0.04%","time":"23:01","volumn":"3.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.23","rise":"-0.05%","time":"23:02","volumn":"3.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.50","rise":"0.02%","time":"23:03","volumn":"3.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.38","rise":"-0.01%","time":"23:04","volumn":"3.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.46","rise":"0.01%","time":"23:05","volumn":"3.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.52","rise":"0.02%","time":"23:06","volumn":"3.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.27","rise":"-0.04%","time":"23:07","volumn":"3.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.09","rise":"-0.08%","time":"23:08","volumn":"4.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.96","rise":"-0.11%","time":"23:09","volumn":"4.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.04","rise":"-0.09%","time":"23:10","volumn":"4.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.05","rise":"-0.09%","time":"23:11","volumn":"4.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.02","rise":"-0.10%","time":"23:12","volumn":"4.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.14","rise":"-0.07%","time":"23:13","volumn":"4.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.06","rise":"-0.09%","time":"23:14","volumn":"4.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.05","rise":"-0.09%","time":"23:15","volumn":"4.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.10","rise":"-0.08%","time":"23:16","volumn":"4.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.83","rise":"-0.14%","time":"23:17","volumn":"4.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.00","rise":"-0.10%","time":"23:18","volumn":"4.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.77","rise":"-0.16%","time":"23:19","volumn":"4.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.95","rise":"-0.11%","time":"23:20","volumn":"4.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.87","rise":"-0.13%","time":"23:21","volumn":"4.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.80","rise":"-0.15%","time":"23:22","volumn":"4.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.95","rise":"-0.12%","time":"23:23","volumn":"4.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.95","rise":"-0.11%","time":"23:24","volumn":"4.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.97","rise":"-0.11%","time":"23:25","volumn":"4.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.94","rise":"-0.12%","time":"23:26","volumn":"4.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.85","rise":"-0.14%","time":"23:27","volumn":"4.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.77","rise":"-0.16%","time":"23:28","volumn":"4.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.98","rise":"-0.11%","time":"23:29","volumn":"4.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.93","rise":"-0.12%","time":"23:30","volumn":"4.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.13","rise":"-0.07%","time":"23:31","volumn":"4.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.10","rise":"-0.08%","time":"23:32","volumn":"4.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.94","rise":"-0.12%","time":"23:33","volumn":"4.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.93","rise":"-0.12%","time":"23:34","volumn":"4.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.93","rise":"-0.12%","time":"23:35","volumn":"4.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.93","rise":"-0.12%","time":"23:36","volumn":"4.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.96","rise":"-0.11%","time":"23:37","volumn":"4.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.87","rise":"-0.13%","time":"23:38","volumn":"4.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.94","rise":"-0.12%","time":"23:39","volumn":"4.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.83","rise":"-0.14%","time":"23:40","volumn":"4.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.93","rise":"-0.12%","time":"23:41","volumn":"4.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.95","rise":"-0.11%","time":"23:42","volumn":"4.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.91","rise":"-0.12%","time":"23:43","volumn":"4.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.81","rise":"-0.15%","time":"23:44","volumn":"4.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.66","rise":"-0.18%","time":"23:45","volumn":"5.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.74","rise":"-0.16%","time":"23:46","volumn":"5.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.79","rise":"-0.15%","time":"23:47","volumn":"5.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.83","rise":"-0.14%","time":"23:48","volumn":"5.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.92","rise":"-0.12%","time":"23:49","volumn":"5.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"421.00","rise":"-0.10%","time":"23:50","volumn":"5.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.72","rise":"-0.17%","time":"23:51","volumn":"5.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.82","rise":"-0.14%","time":"23:52","volumn":"5.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.82","rise":"-0.15%","time":"23:53","volumn":"5.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.75","rise":"-0.16%","time":"23:54","volumn":"5.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.77","rise":"-0.16%","time":"23:55","volumn":"5.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.71","rise":"-0.17%","time":"23:56","volumn":"5.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.78","rise":"-0.15%","time":"23:57","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.81","rise":"-0.15%","time":"23:58","volumn":"5.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"420.88","rise":"-0.13%","time":"23:59","volumn":"5.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.92","rise":"-0.12%","time":"00:00","volumn":"5.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.88","rise":"-0.13%","time":"00:01","volumn":"5.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.72","rise":"-0.17%","time":"00:02","volumn":"5.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.59","rise":"-0.20%","time":"00:03","volumn":"5.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.58","rise":"-0.20%","time":"00:04","volumn":"5.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.56","rise":"-0.21%","time":"00:05","volumn":"5.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.31","rise":"-0.27%","time":"00:06","volumn":"5.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.20","rise":"-0.29%","time":"00:07","volumn":"5.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.24","rise":"-0.28%","time":"00:08","volumn":"5.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.13","rise":"-0.31%","time":"00:09","volumn":"5.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.04","rise":"-0.33%","time":"00:10","volumn":"5.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.19","rise":"-0.29%","time":"00:11","volumn":"5.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.34","rise":"-0.26%","time":"00:12","volumn":"5.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.50","rise":"-0.22%","time":"00:13","volumn":"5.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.33","rise":"-0.26%","time":"00:14","volumn":"5.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.41","rise":"-0.24%","time":"00:15","volumn":"5.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.50","rise":"-0.22%","time":"00:16","volumn":"5.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.45","rise":"-0.23%","time":"00:17","volumn":"5.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.39","rise":"-0.25%","time":"00:18","volumn":"5.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.38","rise":"-0.25%","time":"00:19","volumn":"5.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.35","rise":"-0.26%","time":"00:20","volumn":"5.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.40","rise":"-0.24%","time":"00:21","volumn":"5.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.31","rise":"-0.27%","time":"00:22","volumn":"5.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.09","rise":"-0.32%","time":"00:23","volumn":"5.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.10","rise":"-0.32%","time":"00:24","volumn":"5.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.03","rise":"-0.33%","time":"00:25","volumn":"5.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.94","rise":"-0.35%","time":"00:26","volumn":"5.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.17","rise":"-0.30%","time":"00:27","volumn":"6.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.16","rise":"-0.30%","time":"00:28","volumn":"6.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.35","rise":"-0.26%","time":"00:29","volumn":"6.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.37","rise":"-0.25%","time":"00:30","volumn":"6.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.05","rise":"-0.33%","time":"00:31","volumn":"6.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.03","rise":"-0.33%","time":"00:32","volumn":"6.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.02","rise":"-0.33%","time":"00:33","volumn":"6.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.97","rise":"-0.35%","time":"00:34","volumn":"6.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.05","rise":"-0.33%","time":"00:35","volumn":"6.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.94","rise":"-0.35%","time":"00:36","volumn":"6.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.97","rise":"-0.35%","time":"00:37","volumn":"6.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.03","rise":"-0.33%","time":"00:38","volumn":"6.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.98","rise":"-0.34%","time":"00:39","volumn":"6.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.90","rise":"-0.36%","time":"00:40","volumn":"6.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.81","rise":"-0.38%","time":"00:41","volumn":"6.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.94","rise":"-0.35%","time":"00:42","volumn":"6.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.00","rise":"-0.34%","time":"00:43","volumn":"6.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.86","rise":"-0.37%","time":"00:44","volumn":"6.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.81","rise":"-0.38%","time":"00:45","volumn":"6.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.88","rise":"-0.37%","time":"00:46","volumn":"6.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.90","rise":"-0.36%","time":"00:47","volumn":"6.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.97","rise":"-0.35%","time":"00:48","volumn":"6.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.90","rise":"-0.36%","time":"00:49","volumn":"6.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.86","rise":"-0.37%","time":"00:50","volumn":"6.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.94","rise":"-0.35%","time":"00:51","volumn":"6.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.86","rise":"-0.37%","time":"00:52","volumn":"6.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.80","rise":"-0.39%","time":"00:53","volumn":"6.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.79","rise":"-0.39%","time":"00:54","volumn":"6.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.86","rise":"-0.37%","time":"00:55","volumn":"6.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.77","rise":"-0.39%","time":"00:56","volumn":"6.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.80","rise":"-0.39%","time":"00:57","volumn":"6.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.84","rise":"-0.38%","time":"00:58","volumn":"6.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.90","rise":"-0.36%","time":"00:59","volumn":"6.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.16","rise":"-0.30%","time":"01:00","volumn":"6.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.89","rise":"-0.37%","time":"01:01","volumn":"6.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"419.86","rise":"-0.37%","time":"01:02","volumn":"6.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.03","rise":"-0.33%","time":"01:03","volumn":"6.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.13","rise":"-0.31%","time":"01:04","volumn":"6.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.04","rise":"-0.33%","time":"01:05","volumn":"6.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.27","rise":"-0.28%","time":"01:06","volumn":"6.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.29","rise":"-0.27%","time":"01:07","volumn":"6.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.27","rise":"-0.28%","time":"01:08","volumn":"6.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.25","rise":"-0.28%","time":"01:09","volumn":"6.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.15","rise":"-0.30%","time":"01:10","volumn":"6.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"420.19","rise":"-0.29%","time":"01:11","volumn":"6.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5fae\u8f6f[MSFT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_MSFT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/MSFT.html?from=360search","volume":"680.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["429.37","390.17","350.97","311.76","272.56"]},"cyrate":{"o":["51.57%","37.73%","23.89%","10.05%","-3.78%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"283.28","rise":"0","time":"04\/14","volumn":"20.98\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"285.94","rise":"0.94%","time":"04\/17","volumn":"23.83\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"285.51","rise":"0.79%","time":"04\/18","volumn":"20.16\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"285.59","rise":"0.82%","time":"04\/19","volumn":"17.12\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"283.25","rise":"-0.01%","time":"04\/20","volumn":"23.22\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"282.90","rise":"-0.13%","time":"04\/21","volumn":"21.67\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"278.91","rise":"-1.54%","time":"04\/24","volumn":"26.60\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"272.56","rise":"-3.78%","time":"04\/25","volumn":"44.75\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"292.51","rise":"3.26%","time":"04\/26","volumn":"64.57\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"301.97","rise":"6.60%","time":"04\/27","volumn":"46.41\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"304.40","rise":"7.46%","time":"04\/28","volumn":"36.46\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"302.70","rise":"6.86%","time":"05\/01","volumn":"21.28\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"302.55","rise":"6.80%","time":"05\/02","volumn":"26.20\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"301.54","rise":"6.45%","time":"05\/03","volumn":"22.33\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"302.55","rise":"6.80%","time":"05\/04","volumn":"22.48\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"307.79","rise":"8.65%","time":"05\/05","volumn":"28.19\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"305.79","rise":"7.95%","time":"05\/08","volumn":"21.31\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"304.14","rise":"7.36%","time":"05\/09","volumn":"21.33\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"309.45","rise":"9.24%","time":"05\/10","volumn":"30.07\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"307.25","rise":"8.46%","time":"05\/11","volumn":"31.67\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"306.11","rise":"8.06%","time":"05\/12","volumn":"19.76\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"306.60","rise":"8.23%","time":"05\/15","volumn":"16.33\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"308.88","rise":"9.04%","time":"05\/16","volumn":"26.72\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"311.82","rise":"10.07%","time":"05\/17","volumn":"24.31\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"316.34","rise":"11.67%","time":"05\/18","volumn":"25.82\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"316.16","rise":"11.61%","time":"05\/19","volumn":"27.54\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"319.00","rise":"12.61%","time":"05\/22","volumn":"24.09\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"313.08","rise":"10.52%","time":"05\/23","volumn":"30.78\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"311.67","rise":"10.02%","time":"05\/24","volumn":"23.32\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"323.74","rise":"14.28%","time":"05\/25","volumn":"43.26\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"330.71","rise":"16.74%","time":"05\/26","volumn":"36.61\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"329.03","rise":"16.15%","time":"05\/30","volumn":"29.48\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"326.21","rise":"15.15%","time":"05\/31","volumn":"45.93\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"330.40","rise":"16.63%","time":"06\/01","volumn":"26.77\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"333.22","rise":"17.63%","time":"06\/02","volumn":"25.87\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"333.76","rise":"17.82%","time":"06\/05","volumn":"21.29\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"331.50","rise":"17.02%","time":"06\/06","volumn":"20.39\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"321.20","rise":"13.39%","time":"06\/07","volumn":"40.70\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"323.08","rise":"14.05%","time":"06\/08","volumn":"23.25\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"324.61","rise":"14.59%","time":"06\/09","volumn":"22.52\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"329.67","rise":"16.38%","time":"06\/12","volumn":"24.28\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"332.11","rise":"17.24%","time":"06\/13","volumn":"22.94\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"335.16","rise":"18.31%","time":"06\/14","volumn":"25.99\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"345.92","rise":"22.11%","time":"06\/15","volumn":"38.88\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"340.15","rise":"20.08%","time":"06\/16","volumn":"46.54\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"335.87","rise":"18.56%","time":"06\/20","volumn":"26.36\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"331.38","rise":"16.98%","time":"06\/21","volumn":"25.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"337.53","rise":"19.15%","time":"06\/22","volumn":"23.54\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"332.84","rise":"17.50%","time":"06\/23","volumn":"23.14\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"326.42","rise":"15.23%","time":"06\/26","volumn":"21.48\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"332.39","rise":"17.34%","time":"06\/27","volumn":"24.32\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"333.67","rise":"17.79%","time":"06\/28","volumn":"20.24\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"332.87","rise":"17.51%","time":"06\/29","volumn":"16.99\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"338.36","rise":"19.44%","time":"06\/30","volumn":"26.83\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"335.81","rise":"18.54%","time":"07\/03","volumn":"12.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"335.97","rise":"18.60%","time":"07\/05","volumn":"18.16\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"339.09","rise":"19.70%","time":"07\/06","volumn":"28.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"335.04","rise":"18.27%","time":"07\/07","volumn":"21.19\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"329.65","rise":"16.37%","time":"07\/10","volumn":"32.78\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"330.29","rise":"16.59%","time":"07\/11","volumn":"26.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"335.02","rise":"18.26%","time":"07\/12","volumn":"29.98\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"340.48","rise":"20.19%","time":"07\/13","volumn":"20.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"343.06","rise":"21.10%","time":"07\/14","volumn":"28.32\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"343.55","rise":"21.28%","time":"07\/17","volumn":"20.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"357.31","rise":"26.13%","time":"07\/18","volumn":"64.78\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"352.90","rise":"24.58%","time":"07\/19","volumn":"39.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"344.69","rise":"21.68%","time":"07\/20","volumn":"33.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"341.59","rise":"20.58%","time":"07\/21","volumn":"69.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"342.93","rise":"21.06%","time":"07\/24","volumn":"26.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"348.80","rise":"23.13%","time":"07\/25","volumn":"41.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"335.59","rise":"18.47%","time":"07\/26","volumn":"58.35\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"328.54","rise":"15.98%","time":"07\/27","volumn":"39.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"336.19","rise":"18.68%","time":"07\/28","volumn":"28.47\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"333.74","rise":"17.81%","time":"07\/31","volumn":"25.43\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"334.16","rise":"17.96%","time":"08\/01","volumn":"18.36\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"325.32","rise":"14.84%","time":"08\/02","volumn":"27.74\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"324.48","rise":"14.54%","time":"08\/03","volumn":"18.33\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"325.60","rise":"14.94%","time":"08\/04","volumn":"23.73\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"327.93","rise":"15.76%","time":"08\/07","volumn":"17.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"323.87","rise":"14.33%","time":"08\/08","volumn":"22.31\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"320.05","rise":"12.98%","time":"08\/09","volumn":"22.36\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"320.75","rise":"13.23%","time":"08\/10","volumn":"20.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"318.83","rise":"12.55%","time":"08\/11","volumn":"24.35\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"321.86","rise":"13.62%","time":"08\/14","volumn":"18.82\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"319.68","rise":"12.85%","time":"08\/15","volumn":"16.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"318.90","rise":"12.57%","time":"08\/16","volumn":"19.19\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"315.38","rise":"11.33%","time":"08\/17","volumn":"21.24\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"314.98","rise":"11.19%","time":"08\/18","volumn":"24.75\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"320.38","rise":"13.10%","time":"08\/21","volumn":"24.02\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"320.96","rise":"13.30%","time":"08\/22","volumn":"16.09\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"325.50","rise":"14.90%","time":"08\/23","volumn":"21.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"318.47","rise":"12.42%","time":"08\/24","volumn":"23.26\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"321.48","rise":"13.48%","time":"08\/25","volumn":"21.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"322.20","rise":"13.74%","time":"08\/28","volumn":"14.80\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.91","rise":"15.40%","time":"08\/29","volumn":"19.27\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"327.29","rise":"15.54%","time":"08\/30","volumn":"15.22\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"326.26","rise":"15.17%","time":"08\/31","volumn":"26.40\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"327.16","rise":"15.49%","time":"09\/01","volumn":"14.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"332.05","rise":"17.22%","time":"09\/05","volumn":"18.55\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"331.38","rise":"16.98%","time":"09\/06","volumn":"17.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"328.41","rise":"15.93%","time":"09\/07","volumn":"18.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"332.77","rise":"17.47%","time":"09\/08","volumn":"19.54\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"336.44","rise":"18.77%","time":"09\/11","volumn":"16.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"330.27","rise":"16.59%","time":"09\/12","volumn":"17.56\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"334.56","rise":"18.10%","time":"09\/13","volumn":"16.54\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"337.20","rise":"19.03%","time":"09\/14","volumn":"20.24\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"328.72","rise":"16.04%","time":"09\/15","volumn":"37.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"327.56","rise":"15.63%","time":"09\/18","volumn":"16.83\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"327.15","rise":"15.49%","time":"09\/19","volumn":"16.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"319.27","rise":"12.70%","time":"09\/20","volumn":"21.41\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"318.03","rise":"12.27%","time":"09\/21","volumn":"35.55\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"315.51","rise":"11.38%","time":"09\/22","volumn":"21.44\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"316.04","rise":"11.56%","time":"09\/25","volumn":"17.82\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"310.64","rise":"9.66%","time":"09\/26","volumn":"26.28\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"311.29","rise":"9.89%","time":"09\/27","volumn":"19.40\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"312.14","rise":"10.19%","time":"09\/28","volumn":"19.66\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"314.25","rise":"10.93%","time":"09\/29","volumn":"24.14\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"320.30","rise":"13.07%","time":"10\/02","volumn":"20.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"311.89","rise":"10.10%","time":"10\/03","volumn":"21.01\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"317.45","rise":"12.06%","time":"10\/04","volumn":"20.68\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"317.86","rise":"12.21%","time":"10\/05","volumn":"16.96\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"325.76","rise":"15.00%","time":"10\/06","volumn":"25.66\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"328.32","rise":"15.90%","time":"10\/09","volumn":"19.88\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"326.89","rise":"15.39%","time":"10\/10","volumn":"20.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"330.92","rise":"16.82%","time":"10\/11","volumn":"20.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"329.66","rise":"16.37%","time":"10\/12","volumn":"19.30\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"326.23","rise":"15.16%","time":"10\/13","volumn":"21.08\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"331.14","rise":"16.89%","time":"10\/16","volumn":"22.14\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"330.56","rise":"16.69%","time":"10\/17","volumn":"18.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"328.61","rise":"16.00%","time":"10\/18","volumn":"23.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"329.82","rise":"16.43%","time":"10\/19","volumn":"25.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"325.17","rise":"14.79%","time":"10\/20","volumn":"25.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"327.82","rise":"15.72%","time":"10\/23","volumn":"24.35\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"329.03","rise":"16.15%","time":"10\/24","volumn":"30.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"339.17","rise":"19.73%","time":"10\/25","volumn":"54.99\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"326.39","rise":"15.22%","time":"10\/26","volumn":"37.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"328.31","rise":"15.90%","time":"10\/27","volumn":"29.84\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"335.81","rise":"18.54%","time":"10\/30","volumn":"22.82\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"336.61","rise":"18.83%","time":"10\/31","volumn":"20.26\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"344.57","rise":"21.64%","time":"11\/01","volumn":"28.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"346.82","rise":"22.43%","time":"11\/02","volumn":"24.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"351.30","rise":"24.01%","time":"11\/03","volumn":"23.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"355.03","rise":"25.33%","time":"11\/06","volumn":"23.81\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"359.03","rise":"26.74%","time":"11\/07","volumn":"25.80\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"361.70","rise":"27.68%","time":"11\/08","volumn":"26.73\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"359.19","rise":"26.80%","time":"11\/09","volumn":"24.80\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"368.17","rise":"29.97%","time":"11\/10","volumn":"28.04\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"365.18","rise":"28.91%","time":"11\/13","volumn":"19.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"368.77","rise":"30.18%","time":"11\/14","volumn":"27.64\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"368.92","rise":"30.23%","time":"11\/15","volumn":"26.80\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"375.42","rise":"32.53%","time":"11\/16","volumn":"27.15\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"369.10","rise":"30.30%","time":"11\/17","volumn":"40.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"376.69","rise":"32.97%","time":"11\/20","volumn":"52.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"372.32","rise":"31.43%","time":"11\/21","volumn":"28.28\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"377.10","rise":"33.12%","time":"11\/22","volumn":"23.34\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"376.68","rise":"32.97%","time":"11\/24","volumn":"9.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"377.86","rise":"33.39%","time":"11\/27","volumn":"22.15\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"381.95","rise":"34.83%","time":"11\/28","volumn":"20.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"378.10","rise":"33.47%","time":"11\/29","volumn":"28.94\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"378.16","rise":"33.49%","time":"11\/30","volumn":"30.53\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"373.76","rise":"31.94%","time":"12\/01","volumn":"33.02\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"368.39","rise":"30.04%","time":"12\/04","volumn":"32.04\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"371.77","rise":"31.24%","time":"12\/05","volumn":"22.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"368.05","rise":"29.92%","time":"12\/06","volumn":"21.16\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"370.20","rise":"30.68%","time":"12\/07","volumn":"23.10\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"373.48","rise":"31.84%","time":"12\/08","volumn":"20.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"370.55","rise":"30.81%","time":"12\/11","volumn":"27.68\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"373.63","rise":"31.89%","time":"12\/12","volumn":"24.79\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"373.62","rise":"31.89%","time":"12\/13","volumn":"30.68\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"365.18","rise":"28.91%","time":"12\/14","volumn":"43.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"369.98","rise":"30.61%","time":"12\/15","volumn":"78.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"371.90","rise":"31.28%","time":"12\/18","volumn":"20.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"372.51","rise":"31.50%","time":"12\/19","volumn":"20.58\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"369.87","rise":"30.57%","time":"12\/20","volumn":"26.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"372.79","rise":"31.60%","time":"12\/21","volumn":"17.69\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"373.83","rise":"31.96%","time":"12\/22","volumn":"17.09\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"373.91","rise":"31.99%","time":"12\/26","volumn":"12.66\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"373.32","rise":"31.78%","time":"12\/27","volumn":"14.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"374.53","rise":"32.21%","time":"12\/28","volumn":"14.30\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"375.29","rise":"32.48%","time":"12\/29","volumn":"18.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"370.12","rise":"30.66%","time":"01\/02","volumn":"25.23\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"369.85","rise":"30.56%","time":"01\/03","volumn":"23.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"367.19","rise":"29.62%","time":"01\/04","volumn":"20.87\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"367.00","rise":"29.55%","time":"01\/05","volumn":"20.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"373.94","rise":"32.00%","time":"01\/08","volumn":"23.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"375.04","rise":"32.39%","time":"01\/09","volumn":"20.81\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"382.02","rise":"34.86%","time":"01\/10","volumn":"25.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"383.88","rise":"35.51%","time":"01\/11","volumn":"27.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"387.72","rise":"36.87%","time":"01\/12","volumn":"21.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"389.52","rise":"37.50%","time":"01\/16","volumn":"27.15\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"388.72","rise":"37.22%","time":"01\/17","volumn":"22.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"393.12","rise":"38.77%","time":"01\/18","volumn":"23.35\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"397.92","rise":"40.47%","time":"01\/19","volumn":"29.27\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"395.76","rise":"39.71%","time":"01\/22","volumn":"26.88\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"398.15","rise":"40.55%","time":"01\/23","volumn":"20.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"401.81","rise":"41.84%","time":"01\/24","volumn":"23.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"404.12","rise":"42.66%","time":"01\/25","volumn":"20.93\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"403.18","rise":"42.33%","time":"01\/26","volumn":"17.78\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"408.97","rise":"44.37%","time":"01\/29","volumn":"24.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"407.84","rise":"43.97%","time":"01\/30","volumn":"31.97\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"396.83","rise":"40.08%","time":"01\/31","volumn":"47.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"403.03","rise":"42.27%","time":"02\/01","volumn":"30.53\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"410.47","rise":"44.90%","time":"02\/02","volumn":"28.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"404.90","rise":"42.93%","time":"02\/05","volumn":"25.30\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"404.74","rise":"42.88%","time":"02\/06","volumn":"18.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"413.30","rise":"45.90%","time":"02\/07","volumn":"22.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"413.36","rise":"45.92%","time":"02\/08","volumn":"21.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"419.80","rise":"48.19%","time":"02\/09","volumn":"22.01\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"414.51","rise":"46.33%","time":"02\/12","volumn":"21.18\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"405.57","rise":"43.17%","time":"02\/13","volumn":"27.78\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"409.49","rise":"44.55%","time":"02\/14","volumn":"20.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"406.56","rise":"43.52%","time":"02\/15","volumn":"21.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"404.06","rise":"42.64%","time":"02\/16","volumn":"22.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"402.79","rise":"42.19%","time":"02\/20","volumn":"24.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"402.18","rise":"41.97%","time":"02\/21","volumn":"17.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"411.65","rise":"45.32%","time":"02\/22","volumn":"26.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"410.34","rise":"44.85%","time":"02\/23","volumn":"16.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"407.54","rise":"43.86%","time":"02\/26","volumn":"16.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"407.48","rise":"43.84%","time":"02\/27","volumn":"14.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"407.72","rise":"43.93%","time":"02\/28","volumn":"13.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"413.64","rise":"46.02%","time":"02\/29","volumn":"31.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"415.50","rise":"46.67%","time":"03\/01","volumn":"17.80\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"414.92","rise":"46.47%","time":"03\/04","volumn":"17.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"402.65","rise":"42.14%","time":"03\/05","volumn":"26.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"402.09","rise":"41.94%","time":"03\/06","volumn":"22.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"409.14","rise":"44.43%","time":"03\/07","volumn":"18.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"406.22","rise":"43.40%","time":"03\/08","volumn":"17.96\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"404.52","rise":"42.80%","time":"03\/11","volumn":"16.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"415.28","rise":"46.60%","time":"03\/12","volumn":"22.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"415.10","rise":"46.53%","time":"03\/13","volumn":"17.10\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"425.22","rise":"50.11%","time":"03\/14","volumn":"34.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"416.42","rise":"47.00%","time":"03\/15","volumn":"45.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"417.32","rise":"47.32%","time":"03\/18","volumn":"20.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"421.41","rise":"48.76%","time":"03\/19","volumn":"19.84\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"425.23","rise":"50.11%","time":"03\/20","volumn":"17.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"429.37","rise":"51.57%","time":"03\/21","volumn":"21.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"428.74","rise":"51.35%","time":"03\/22","volumn":"17.65\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.86","rise":"49.27%","time":"03\/25","volumn":"18.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"421.65","rise":"48.85%","time":"03\/26","volumn":"16.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"421.43","rise":"48.77%","time":"03\/27","volumn":"16.70\u4e07"}],"points":"240"}}

微软公司财报

为你推荐

微软公司综合业务_客服电话

官方客服提示

本条结果由360搜索整理

support.microsoft.com
查看更多

安全提示

未经360整理的客服电话结果,可能存在虚假、诈骗等内容,请注意可能存在的安全风险。

原始每日天下
没有更多结果了~