{"amount":"10.20\u4ebf","changeAmount":"0.44","close":"75.11","currentPrice":"75.55","currenttime":"2024-04-27 04:00:35","e":{"@attributes":{"datetime":"2024-04-27 04:00:35","e1":"75.55","e2":"0.44","e3":"(0.58%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/22","04\/23","04\/24","04\/25","04\/26"]},"cy":{"o":["75.17","73.61","72.05","70.49","68.92"]},"cyrate":{"o":["9.02%","6.76%","4.49%","2.23%","-0.04%"]},"p":[{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.95","rise":"0","time":"02:35","volumn":"887.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.92","rise":"-0.04%","time":"02:40","volumn":"1268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.94","rise":"-0.01%","time":"02:45","volumn":"1041.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.98","rise":"0.04%","time":"02:50","volumn":"1770.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"0.08%","time":"02:55","volumn":"1562.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.04","rise":"0.13%","time":"03:00","volumn":"874.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.14","rise":"0.27%","time":"03:05","volumn":"1047.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.08","rise":"0.19%","time":"03:10","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.05","rise":"0.15%","time":"03:15","volumn":"1274.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.03","rise":"0.11%","time":"03:20","volumn":"1310.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.97","rise":"0.03%","time":"03:25","volumn":"1096.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"0.08%","time":"03:30","volumn":"1122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.03","rise":"0.12%","time":"03:35","volumn":"1165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.01","rise":"0.09%","time":"03:40","volumn":"1153.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.95","rise":"0.00%","time":"03:45","volumn":"2303.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"0.08%","time":"03:50","volumn":"1922.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.09","rise":"0.20%","time":"03:55","volumn":"2647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.07","rise":"0.17%","time":"04:00","volumn":"1.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.45","rise":"0.73%","time":"21:35","volumn":"8397.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.28","rise":"0.48%","time":"21:40","volumn":"5613.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.49","rise":"0.78%","time":"21:45","volumn":"3528.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.52","rise":"0.82%","time":"21:50","volumn":"2644.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.86","rise":"1.31%","time":"21:55","volumn":"2855.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.79","rise":"1.22%","time":"22:00","volumn":"3006.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.75","rise":"1.17%","time":"22:05","volumn":"4012.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.94","rise":"1.44%","time":"22:10","volumn":"5210.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.73%","time":"22:15","volumn":"2578.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.32","rise":"1.99%","time":"22:20","volumn":"2875.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.22","rise":"1.83%","time":"22:25","volumn":"2345.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.73%","time":"22:30","volumn":"1880.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"1.64%","time":"22:35","volumn":"2467.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.73%","time":"22:40","volumn":"4331.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.71%","time":"22:45","volumn":"2250.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.16","rise":"1.76%","time":"22:50","volumn":"965.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.07","rise":"1.62%","time":"22:55","volumn":"1441.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"1.57%","time":"23:00","volumn":"1054.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.02","rise":"1.55%","time":"23:05","volumn":"1570.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"1.49%","time":"23:10","volumn":"2866.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"1.57%","time":"23:15","volumn":"919.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.66%","time":"23:20","volumn":"1041.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.65%","time":"23:25","volumn":"758.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.73%","time":"23:30","volumn":"941.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.70%","time":"23:35","volumn":"1564.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.73%","time":"23:40","volumn":"2210.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.70%","time":"23:45","volumn":"1029.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.73%","time":"23:50","volumn":"453.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.18","rise":"1.78%","time":"23:55","volumn":"2031.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.81%","time":"00:00","volumn":"1315.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.81%","time":"00:05","volumn":"696.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.78%","time":"00:10","volumn":"1170.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.81%","time":"00:15","volumn":"1560.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.16","rise":"1.75%","time":"00:20","volumn":"1737.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.81%","time":"00:25","volumn":"737.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.78%","time":"00:30","volumn":"794.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.81%","time":"00:35","volumn":"868.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.81%","time":"00:40","volumn":"1169.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.81%","time":"00:45","volumn":"1848.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.81%","time":"00:50","volumn":"2908.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.81%","time":"00:55","volumn":"1596.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.81%","time":"01:00","volumn":"2790.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.32","rise":"1.99%","time":"01:05","volumn":"5307.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"2.00%","time":"01:10","volumn":"1218.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"2.04%","time":"01:15","volumn":"1085.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.27","rise":"1.91%","time":"01:20","volumn":"933.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"2.04%","time":"01:25","volumn":"2079.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"2.01%","time":"01:30","volumn":"631.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.44","rise":"2.15%","time":"01:35","volumn":"1374.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.59","rise":"2.39%","time":"01:40","volumn":"1795.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.58","rise":"2.36%","time":"01:45","volumn":"815.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.44%","time":"01:50","volumn":"1333.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.52%","time":"01:55","volumn":"1411.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.52%","time":"02:00","volumn":"797.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.53%","time":"02:05","volumn":"821.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.66","rise":"2.48%","time":"02:10","volumn":"628.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.70","rise":"2.54%","time":"02:15","volumn":"498.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.76","rise":"2.63%","time":"02:20","volumn":"952.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.77","rise":"2.64%","time":"02:25","volumn":"573.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"2.62%","time":"02:30","volumn":"613.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.52%","time":"02:35","volumn":"927.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.49%","time":"02:40","volumn":"765.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.51%","time":"02:45","volumn":"699.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.63","rise":"2.44%","time":"02:50","volumn":"814.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.45%","time":"02:55","volumn":"938.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.73","rise":"2.59%","time":"03:00","volumn":"684.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.82","rise":"2.71%","time":"03:05","volumn":"1206.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.77%","time":"03:10","volumn":"1475.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.84","rise":"2.75%","time":"03:15","volumn":"1960.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.70%","time":"03:20","volumn":"921.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.70%","time":"03:25","volumn":"1013.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.78%","time":"03:30","volumn":"932.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.70%","time":"03:35","volumn":"1452.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.83","rise":"2.72%","time":"03:40","volumn":"1617.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.87","rise":"2.78%","time":"03:45","volumn":"2128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.88","rise":"2.79%","time":"03:50","volumn":"2513.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.56%","time":"03:55","volumn":"3421.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.51%","time":"04:00","volumn":"1.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.60","rise":"3.84%","time":"21:35","volumn":"1.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.59","rise":"3.83%","time":"21:40","volumn":"3864.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"71.71","rise":"4.00%","time":"21:45","volumn":"3743.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.09","rise":"4.55%","time":"21:50","volumn":"6039.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.20","rise":"4.72%","time":"21:55","volumn":"6182.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.30","rise":"4.86%","time":"22:00","volumn":"3158.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.28","rise":"4.83%","time":"22:05","volumn":"3453.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.23","rise":"4.76%","time":"22:10","volumn":"3806.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.31","rise":"4.87%","time":"22:15","volumn":"3652.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"5.22%","time":"22:20","volumn":"5570.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.58","rise":"5.26%","time":"22:25","volumn":"2468.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.69","rise":"5.42%","time":"22:30","volumn":"3571.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.53","rise":"5.18%","time":"22:35","volumn":"2832.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.47","rise":"5.11%","time":"22:40","volumn":"1955.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.50","rise":"5.14%","time":"22:45","volumn":"2205.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.46","rise":"5.09%","time":"22:50","volumn":"1852.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.41","rise":"5.02%","time":"22:55","volumn":"1639.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.31","rise":"4.88%","time":"23:00","volumn":"1161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.25","rise":"4.79%","time":"23:05","volumn":"1876.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.19","rise":"4.71%","time":"23:10","volumn":"1318.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.24","rise":"4.77%","time":"23:15","volumn":"1101.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.27","rise":"4.81%","time":"23:20","volumn":"1422.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"5.03%","time":"23:25","volumn":"1553.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.42","rise":"5.04%","time":"23:30","volumn":"1764.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.44","rise":"5.06%","time":"23:35","volumn":"2881.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.43","rise":"5.05%","time":"23:40","volumn":"1303.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.48","rise":"5.12%","time":"23:45","volumn":"1310.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.55","rise":"5.22%","time":"23:50","volumn":"2084.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.59","rise":"5.28%","time":"23:55","volumn":"1623.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"5.28%","time":"00:00","volumn":"2063.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.60","rise":"5.29%","time":"00:05","volumn":"1388.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"5.23%","time":"00:10","volumn":"1008.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"5.22%","time":"00:15","volumn":"979.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"5.29%","time":"00:20","volumn":"1348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"5.44%","time":"00:25","volumn":"4574.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"5.40%","time":"00:30","volumn":"1136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.72","rise":"5.46%","time":"00:35","volumn":"1791.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.76","rise":"5.53%","time":"00:40","volumn":"1122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.77","rise":"5.54%","time":"00:45","volumn":"1489.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.70","rise":"5.43%","time":"00:50","volumn":"1283.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.66","rise":"5.37%","time":"00:55","volumn":"633.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.68","rise":"5.41%","time":"01:00","volumn":"620.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.67","rise":"5.39%","time":"01:05","volumn":"1276.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"5.22%","time":"01:10","volumn":"897.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"5.25%","time":"01:15","volumn":"938.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"5.31%","time":"01:20","volumn":"816.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.61","rise":"5.31%","time":"01:25","volumn":"538.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"5.33%","time":"01:30","volumn":"684.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"5.24%","time":"01:35","volumn":"735.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"5.21%","time":"01:40","volumn":"830.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"5.27%","time":"01:45","volumn":"522.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"5.26%","time":"01:50","volumn":"628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"5.27%","time":"01:55","volumn":"752.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"5.29%","time":"02:00","volumn":"472.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.58","rise":"5.27%","time":"02:05","volumn":"411.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"5.24%","time":"02:10","volumn":"425.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"5.23%","time":"02:15","volumn":"1179.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.57","rise":"5.25%","time":"02:20","volumn":"599.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"5.29%","time":"02:25","volumn":"623.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.62","rise":"5.32%","time":"02:30","volumn":"944.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"5.24%","time":"02:35","volumn":"992.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"5.21%","time":"02:40","volumn":"961.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"5.28%","time":"02:45","volumn":"604.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.48","rise":"5.13%","time":"02:50","volumn":"851.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"5.20%","time":"02:55","volumn":"824.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.55","rise":"5.22%","time":"03:00","volumn":"658.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"5.21%","time":"03:05","volumn":"694.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.45","rise":"5.08%","time":"03:10","volumn":"757.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.46","rise":"5.09%","time":"03:15","volumn":"1473.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.47","rise":"5.10%","time":"03:20","volumn":"705.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.53","rise":"5.20%","time":"03:25","volumn":"920.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"5.21%","time":"03:30","volumn":"692.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.54","rise":"5.21%","time":"03:35","volumn":"1639.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.50","rise":"5.16%","time":"03:40","volumn":"1135.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.59","rise":"5.29%","time":"03:45","volumn":"1627.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.56","rise":"5.24%","time":"03:50","volumn":"2213.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.45","rise":"5.08%","time":"03:55","volumn":"3466.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.51","rise":"5.16%","time":"04:00","volumn":"1.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.00","rise":"7.33%","time":"21:35","volumn":"1.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.76","rise":"6.97%","time":"21:40","volumn":"5849.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.92","rise":"7.22%","time":"21:45","volumn":"3517.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.98","rise":"7.30%","time":"21:50","volumn":"3309.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.00","rise":"7.32%","time":"21:55","volumn":"2772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.97","rise":"7.28%","time":"22:00","volumn":"3357.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.81","rise":"7.04%","time":"22:05","volumn":"2098.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.89","rise":"7.16%","time":"22:10","volumn":"2492.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.83","rise":"7.07%","time":"22:15","volumn":"2382.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.94","rise":"7.23%","time":"22:20","volumn":"2236.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.91","rise":"7.19%","time":"22:25","volumn":"1696.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.08","rise":"7.43%","time":"22:30","volumn":"3253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.12","rise":"7.50%","time":"22:35","volumn":"2615.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.13","rise":"7.52%","time":"22:40","volumn":"2936.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.18","rise":"7.59%","time":"22:45","volumn":"2973.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.08","rise":"7.44%","time":"22:50","volumn":"2249.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.09","rise":"7.45%","time":"22:55","volumn":"1500.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.05","rise":"7.39%","time":"23:00","volumn":"2076.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.88","rise":"7.15%","time":"23:05","volumn":"1979.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.88","rise":"7.14%","time":"23:10","volumn":"1924.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.76","rise":"6.98%","time":"23:15","volumn":"1400.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.79","rise":"7.02%","time":"23:20","volumn":"1383.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.82","rise":"7.06%","time":"23:25","volumn":"1454.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.92","rise":"7.20%","time":"23:30","volumn":"1650.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.92","rise":"7.22%","time":"23:35","volumn":"1425.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.94","rise":"7.23%","time":"23:40","volumn":"1108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.82","rise":"7.07%","time":"23:45","volumn":"1003.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.81","rise":"7.04%","time":"23:50","volumn":"1319.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"73.80","rise":"7.03%","time":"23:55","volumn":"743.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.75","rise":"6.97%","time":"00:00","volumn":"874.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.76","rise":"6.98%","time":"00:05","volumn":"1120.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.72","rise":"6.93%","time":"00:10","volumn":"1331.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.67","rise":"6.85%","time":"00:15","volumn":"1515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.79","rise":"7.02%","time":"00:20","volumn":"1092.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.85","rise":"7.11%","time":"00:25","volumn":"1533.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.89","rise":"7.16%","time":"00:30","volumn":"1178.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.86","rise":"7.12%","time":"00:35","volumn":"1018.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.85","rise":"7.11%","time":"00:40","volumn":"1077.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.84","rise":"7.10%","time":"00:45","volumn":"709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.83","rise":"7.08%","time":"00:50","volumn":"854.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.91","rise":"7.19%","time":"00:55","volumn":"921.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.95","rise":"7.25%","time":"01:00","volumn":"850.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.96","rise":"7.27%","time":"01:05","volumn":"880.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.97","rise":"7.28%","time":"01:10","volumn":"758.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.00","rise":"7.32%","time":"01:15","volumn":"689.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.02","rise":"7.35%","time":"01:20","volumn":"2003.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.06","rise":"7.42%","time":"01:25","volumn":"894.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.08","rise":"7.43%","time":"01:30","volumn":"620.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.11","rise":"7.49%","time":"01:35","volumn":"1485.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.10","rise":"7.48%","time":"01:40","volumn":"1312.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.12","rise":"7.50%","time":"01:45","volumn":"974.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.13","rise":"7.51%","time":"01:50","volumn":"700.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.17","rise":"7.56%","time":"01:55","volumn":"580.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.19","rise":"7.60%","time":"02:00","volumn":"1001.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.17","rise":"7.56%","time":"02:05","volumn":"1204.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.18","rise":"7.59%","time":"02:10","volumn":"926.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.16","rise":"7.56%","time":"02:15","volumn":"760.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.19","rise":"7.61%","time":"02:20","volumn":"641.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.36","rise":"7.84%","time":"02:25","volumn":"2504.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.39","rise":"7.89%","time":"02:30","volumn":"1674.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.44","rise":"7.96%","time":"02:35","volumn":"2895.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.44","rise":"7.96%","time":"02:40","volumn":"1412.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.59","rise":"8.18%","time":"02:45","volumn":"3050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.57","rise":"8.15%","time":"02:50","volumn":"1428.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.53","rise":"8.09%","time":"02:55","volumn":"1261.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.50","rise":"8.05%","time":"03:00","volumn":"970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.52","rise":"8.08%","time":"03:05","volumn":"1090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.59","rise":"8.18%","time":"03:10","volumn":"1816.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.64","rise":"8.26%","time":"03:15","volumn":"2131.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.65","rise":"8.27%","time":"03:20","volumn":"1583.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.64","rise":"8.26%","time":"03:25","volumn":"1047.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.64","rise":"8.26%","time":"03:30","volumn":"1939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.62","rise":"8.22%","time":"03:35","volumn":"2024.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.56","rise":"8.14%","time":"03:40","volumn":"2127.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.60","rise":"8.19%","time":"03:45","volumn":"2667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.56","rise":"8.14%","time":"03:50","volumn":"4206.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.62","rise":"8.23%","time":"03:55","volumn":"4059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.63","rise":"8.24%","time":"04:00","volumn":"1.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.25","rise":"7.69%","time":"21:35","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.13","rise":"7.52%","time":"21:40","volumn":"2809.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.30","rise":"7.75%","time":"21:45","volumn":"3801.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.26","rise":"7.70%","time":"21:50","volumn":"1760.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.37","rise":"7.86%","time":"21:55","volumn":"1840.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.28","rise":"7.74%","time":"22:00","volumn":"1817.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.36","rise":"7.84%","time":"22:05","volumn":"2958.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.38","rise":"7.87%","time":"22:10","volumn":"2007.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.47","rise":"8.01%","time":"22:15","volumn":"1941.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.61","rise":"8.22%","time":"22:20","volumn":"2235.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.81","rise":"8.51%","time":"22:25","volumn":"2416.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.86","rise":"8.57%","time":"22:30","volumn":"1432.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.72","rise":"8.36%","time":"22:35","volumn":"2322.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.61","rise":"8.21%","time":"22:40","volumn":"1437.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.59","rise":"8.19%","time":"22:45","volumn":"1173.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.49","rise":"8.03%","time":"22:50","volumn":"1510.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.48","rise":"8.03%","time":"22:55","volumn":"2059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.53","rise":"8.09%","time":"23:00","volumn":"849.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.46","rise":"7.99%","time":"23:05","volumn":"652.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.47","rise":"8.01%","time":"23:10","volumn":"903.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.48","rise":"8.03%","time":"23:15","volumn":"1945.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.53","rise":"8.09%","time":"23:20","volumn":"663.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.61","rise":"8.21%","time":"23:25","volumn":"751.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.70","rise":"8.34%","time":"23:30","volumn":"1035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.71","rise":"8.35%","time":"23:35","volumn":"970.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.69","rise":"8.33%","time":"23:40","volumn":"946.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.67","rise":"8.30%","time":"23:45","volumn":"1012.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.67","rise":"8.30%","time":"23:50","volumn":"966.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"74.74","rise":"8.40%","time":"23:55","volumn":"692.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.84","rise":"8.54%","time":"00:00","volumn":"1292.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.82","rise":"8.51%","time":"00:05","volumn":"722.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.80","rise":"8.48%","time":"00:10","volumn":"794.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.81","rise":"8.51%","time":"00:15","volumn":"680.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.81","rise":"8.50%","time":"00:20","volumn":"875.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.89","rise":"8.61%","time":"00:25","volumn":"1769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"8.57%","time":"00:30","volumn":"966.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.74","rise":"8.40%","time":"00:35","volumn":"1023.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.73","rise":"8.38%","time":"00:40","volumn":"972.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.77","rise":"8.44%","time":"00:45","volumn":"753.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.78","rise":"8.46%","time":"00:50","volumn":"602.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.83","rise":"8.53%","time":"00:55","volumn":"650.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"8.58%","time":"01:00","volumn":"603.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"8.58%","time":"01:05","volumn":"899.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"8.58%","time":"01:10","volumn":"620.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.84","rise":"8.55%","time":"01:15","volumn":"494.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.88","rise":"8.60%","time":"01:20","volumn":"639.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.90","rise":"8.63%","time":"01:25","volumn":"1394.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.11","rise":"8.93%","time":"01:30","volumn":"4881.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.14","rise":"8.98%","time":"01:35","volumn":"1232.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.17","rise":"9.02%","time":"01:40","volumn":"1492.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.17","rise":"9.02%","time":"01:45","volumn":"907.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.13","rise":"8.96%","time":"01:50","volumn":"612.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.11","rise":"8.94%","time":"01:55","volumn":"578.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.14","rise":"8.98%","time":"02:00","volumn":"543.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.02","rise":"8.80%","time":"02:05","volumn":"686.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.06","rise":"8.85%","time":"02:10","volumn":"720.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.99","rise":"8.76%","time":"02:15","volumn":"981.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.97","rise":"8.72%","time":"02:20","volumn":"606.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.92","rise":"8.66%","time":"02:25","volumn":"1118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.90","rise":"8.63%","time":"02:30","volumn":"917.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.85","rise":"8.56%","time":"02:35","volumn":"831.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.80","rise":"8.49%","time":"02:40","volumn":"1322.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.82","rise":"8.51%","time":"02:45","volumn":"963.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.86","rise":"8.57%","time":"02:50","volumn":"489.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.88","rise":"8.59%","time":"02:55","volumn":"696.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.91","rise":"8.64%","time":"03:00","volumn":"849.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"8.78%","time":"03:05","volumn":"1298.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"8.77%","time":"03:10","volumn":"746.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.02","rise":"8.80%","time":"03:15","volumn":"950.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.03","rise":"8.82%","time":"03:20","volumn":"970.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.02","rise":"8.80%","time":"03:25","volumn":"567.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.03","rise":"8.82%","time":"03:30","volumn":"1159.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.98","rise":"8.75%","time":"03:35","volumn":"793.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.97","rise":"8.73%","time":"03:40","volumn":"1217.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"74.98","rise":"8.75%","time":"03:45","volumn":"1840.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"8.77%","time":"03:50","volumn":"1899.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.00","rise":"8.77%","time":"03:55","volumn":"2710.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.11","rise":"8.93%","time":"04:00","volumn":"1.18\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.29","ratio":"0.36%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"508.24","ratio":"0.94%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.00","ratio":"1.54%"}],"marketCapitalization":"1923.96\u4ebf","maxPrice":"76.93","minPrice":"75.06","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/25"]},"cy":{"o":["75.11","73.54","71.97","70.39","68.82"]},"cyrate":{"o":["3.80%","1.63%","-0.55%","-2.72%","-4.89%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"0","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"1.40%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"0.72%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"0.11%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-0.57%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-0.97%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-0.90%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"0.87%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"3.08%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"3.44%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-1.48%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-2.40%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-3.80%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-4.89%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-4.81%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-4.55%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-2.32%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"0.21%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"3.14%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"3.80%","time":"04\/25","volumn":"11.92\u4e07"}],"points":"20"},"open":"76.19","priceChangeRatio":"0.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["76.78","76.36","75.93","75.50","75.08"]},"cyrate":{"o":["2.22%","1.66%","1.09%","0.53%","-0.04%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.62","rise":"2.01%","time":"21:31","volumn":"5088.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.66","rise":"2.06%","time":"21:32","volumn":"1.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.62","rise":"2.01%","time":"21:33","volumn":"1.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.61","rise":"2.00%","time":"21:34","volumn":"1.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.65","rise":"2.05%","time":"21:35","volumn":"1.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.40","rise":"1.72%","time":"21:36","volumn":"1.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.78","rise":"2.22%","time":"21:37","volumn":"1.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.78","rise":"2.22%","time":"21:38","volumn":"1.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.74","rise":"2.17%","time":"21:39","volumn":"2.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.66","rise":"2.06%","time":"21:40","volumn":"2.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.54","rise":"1.90%","time":"21:41","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.63","rise":"2.03%","time":"21:42","volumn":"2.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.54","rise":"1.90%","time":"21:43","volumn":"2.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.60","rise":"1.98%","time":"21:44","volumn":"2.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.59","rise":"1.97%","time":"21:45","volumn":"2.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.45","rise":"1.78%","time":"21:46","volumn":"2.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.36","rise":"1.67%","time":"21:47","volumn":"2.73\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.34","rise":"1.64%","time":"21:48","volumn":"2.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.35","rise":"1.65%","time":"21:49","volumn":"2.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.46","rise":"1.79%","time":"21:50","volumn":"2.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.46","rise":"1.80%","time":"21:51","volumn":"2.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.43","rise":"1.76%","time":"21:52","volumn":"3.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.42","rise":"1.74%","time":"21:53","volumn":"3.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.54","rise":"1.90%","time":"21:54","volumn":"3.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.50","rise":"1.84%","time":"21:55","volumn":"3.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.52","rise":"1.88%","time":"21:56","volumn":"3.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.50","rise":"1.84%","time":"21:57","volumn":"3.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.50","rise":"1.84%","time":"21:58","volumn":"3.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.48","rise":"1.82%","time":"21:59","volumn":"3.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.31","rise":"1.60%","time":"22:00","volumn":"3.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.27","rise":"1.55%","time":"22:01","volumn":"3.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.38","rise":"1.69%","time":"22:02","volumn":"3.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.22","rise":"1.48%","time":"22:03","volumn":"3.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.26","rise":"1.53%","time":"22:04","volumn":"3.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.30","rise":"1.58%","time":"22:05","volumn":"3.68\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.24","rise":"1.50%","time":"22:06","volumn":"3.73\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.23","rise":"1.49%","time":"22:07","volumn":"3.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.17","rise":"1.41%","time":"22:08","volumn":"3.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.18","rise":"1.42%","time":"22:09","volumn":"3.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.10","rise":"1.32%","time":"22:10","volumn":"3.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.06","rise":"1.27%","time":"22:11","volumn":"3.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.06","rise":"1.27%","time":"22:12","volumn":"3.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.08","rise":"1.29%","time":"22:13","volumn":"4.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.09","rise":"1.30%","time":"22:14","volumn":"4.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.13","rise":"1.36%","time":"22:15","volumn":"4.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.03","rise":"1.23%","time":"22:16","volumn":"4.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.06","rise":"1.26%","time":"22:17","volumn":"4.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.01","rise":"1.20%","time":"22:18","volumn":"4.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.94","rise":"1.11%","time":"22:19","volumn":"4.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.93%","time":"22:20","volumn":"4.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.93%","time":"22:21","volumn":"4.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.74","rise":"0.84%","time":"22:22","volumn":"4.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.72","rise":"0.81%","time":"22:23","volumn":"4.53\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.77","rise":"0.88%","time":"22:24","volumn":"4.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.84","rise":"0.97%","time":"22:25","volumn":"4.65\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.80","rise":"0.92%","time":"22:26","volumn":"4.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.76","rise":"0.87%","time":"22:27","volumn":"4.73\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.72","rise":"0.82%","time":"22:28","volumn":"4.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.63","rise":"0.69%","time":"22:29","volumn":"4.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.67","rise":"0.75%","time":"22:30","volumn":"4.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.72","rise":"0.82%","time":"22:31","volumn":"4.90\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.64","rise":"0.71%","time":"22:32","volumn":"4.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.71","rise":"0.80%","time":"22:33","volumn":"4.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.71","rise":"0.80%","time":"22:34","volumn":"5.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.69","rise":"0.77%","time":"22:35","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.70","rise":"0.79%","time":"22:36","volumn":"5.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.72","rise":"0.81%","time":"22:37","volumn":"5.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.72","rise":"0.81%","time":"22:38","volumn":"5.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.68","rise":"0.76%","time":"22:39","volumn":"5.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.76","rise":"0.86%","time":"22:40","volumn":"5.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.80","rise":"0.92%","time":"22:41","volumn":"5.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.84","rise":"0.97%","time":"22:42","volumn":"5.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.83","rise":"0.96%","time":"22:43","volumn":"5.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.78","rise":"0.89%","time":"22:44","volumn":"5.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.75","rise":"0.85%","time":"22:45","volumn":"5.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.64","rise":"0.70%","time":"22:46","volumn":"5.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.66","rise":"0.73%","time":"22:47","volumn":"5.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.62","rise":"0.68%","time":"22:48","volumn":"5.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.65","rise":"0.71%","time":"22:49","volumn":"5.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.64","rise":"0.71%","time":"22:50","volumn":"5.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.64","rise":"0.71%","time":"22:51","volumn":"5.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.68","rise":"0.76%","time":"22:52","volumn":"5.60\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.71","rise":"0.80%","time":"22:53","volumn":"5.62\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.94%","time":"22:54","volumn":"5.66\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.80","rise":"0.92%","time":"22:55","volumn":"5.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.84","rise":"0.97%","time":"22:56","volumn":"5.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.94%","time":"22:57","volumn":"5.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.83","rise":"0.97%","time":"22:58","volumn":"5.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.87","rise":"1.01%","time":"22:59","volumn":"5.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.86","rise":"0.99%","time":"23:00","volumn":"5.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.84","rise":"0.97%","time":"23:01","volumn":"5.82\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.78","rise":"0.90%","time":"23:02","volumn":"5.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.93%","time":"23:03","volumn":"5.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.94%","time":"23:04","volumn":"5.89\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.93%","time":"23:05","volumn":"5.91\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.94%","time":"23:06","volumn":"5.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.75","rise":"0.85%","time":"23:07","volumn":"5.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.70","rise":"0.79%","time":"23:08","volumn":"6.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.78","rise":"0.90%","time":"23:09","volumn":"6.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.93%","time":"23:10","volumn":"6.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.79","rise":"0.90%","time":"23:11","volumn":"6.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.68","rise":"0.76%","time":"23:12","volumn":"6.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.72","rise":"0.82%","time":"23:13","volumn":"6.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.73","rise":"0.83%","time":"23:14","volumn":"6.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.83","rise":"0.97%","time":"23:15","volumn":"6.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.81","rise":"0.93%","time":"23:16","volumn":"6.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.75","rise":"0.85%","time":"23:17","volumn":"6.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.72","rise":"0.82%","time":"23:18","volumn":"6.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.71","rise":"0.80%","time":"23:19","volumn":"6.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.73","rise":"0.83%","time":"23:20","volumn":"6.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.71","rise":"0.80%","time":"23:21","volumn":"6.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.66","rise":"0.73%","time":"23:22","volumn":"6.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.60","rise":"0.65%","time":"23:23","volumn":"6.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.58","rise":"0.63%","time":"23:24","volumn":"6.53\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.58","rise":"0.63%","time":"23:25","volumn":"6.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.56","rise":"0.60%","time":"23:26","volumn":"6.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.56","rise":"0.60%","time":"23:27","volumn":"6.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.53","rise":"0.56%","time":"23:28","volumn":"6.64\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.47","rise":"0.48%","time":"23:29","volumn":"6.70\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.45","rise":"0.45%","time":"23:30","volumn":"6.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.37","rise":"0.35%","time":"23:31","volumn":"6.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.44","rise":"0.44%","time":"23:32","volumn":"6.85\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.36","rise":"0.33%","time":"23:33","volumn":"6.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.32","rise":"0.28%","time":"23:34","volumn":"6.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.43","rise":"0.43%","time":"23:35","volumn":"6.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.41","rise":"0.40%","time":"23:36","volumn":"6.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.34","rise":"0.31%","time":"23:37","volumn":"7.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.38","rise":"0.36%","time":"23:38","volumn":"7.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.33","rise":"0.30%","time":"23:39","volumn":"7.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.33","rise":"0.30%","time":"23:40","volumn":"7.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.34","rise":"0.31%","time":"23:41","volumn":"7.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.35","rise":"0.32%","time":"23:42","volumn":"7.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.33","rise":"0.29%","time":"23:43","volumn":"7.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.38","rise":"0.36%","time":"23:44","volumn":"7.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.38","rise":"0.36%","time":"23:45","volumn":"7.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.41","rise":"0.40%","time":"23:46","volumn":"7.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.38","rise":"0.36%","time":"23:47","volumn":"7.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.40","rise":"0.39%","time":"23:48","volumn":"7.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.42","rise":"0.41%","time":"23:49","volumn":"7.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.41","rise":"0.40%","time":"23:50","volumn":"7.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.42","rise":"0.42%","time":"23:51","volumn":"7.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.42","rise":"0.42%","time":"23:52","volumn":"7.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.39","rise":"0.37%","time":"23:53","volumn":"7.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.39","rise":"0.37%","time":"23:54","volumn":"7.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.42","rise":"0.41%","time":"23:55","volumn":"7.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.44","rise":"0.45%","time":"23:56","volumn":"7.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.50","rise":"0.51%","time":"23:57","volumn":"7.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.44","rise":"0.43%","time":"23:58","volumn":"7.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.45","rise":"0.46%","time":"23:59","volumn":"7.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.45","rise":"0.45%","time":"00:00","volumn":"7.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.38","rise":"0.35%","time":"00:01","volumn":"7.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.32","rise":"0.28%","time":"00:02","volumn":"7.60\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.31","rise":"0.26%","time":"00:03","volumn":"7.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.33","rise":"0.29%","time":"00:04","volumn":"7.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.29","rise":"0.24%","time":"00:05","volumn":"7.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.30","rise":"0.25%","time":"00:06","volumn":"7.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.32","rise":"0.28%","time":"00:07","volumn":"7.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.34","rise":"0.31%","time":"00:08","volumn":"7.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.36","rise":"0.33%","time":"00:09","volumn":"7.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.33","rise":"0.29%","time":"00:10","volumn":"7.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.35","rise":"0.32%","time":"00:11","volumn":"7.80\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.32","rise":"0.28%","time":"00:12","volumn":"7.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.33","rise":"0.30%","time":"00:13","volumn":"7.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.35","rise":"0.32%","time":"00:14","volumn":"7.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.36","rise":"0.33%","time":"00:15","volumn":"7.86\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.34","rise":"0.31%","time":"00:16","volumn":"7.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.33","rise":"0.29%","time":"00:17","volumn":"7.89\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.32","rise":"0.28%","time":"00:18","volumn":"7.90\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.31","rise":"0.26%","time":"00:19","volumn":"7.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.28","rise":"0.23%","time":"00:20","volumn":"7.95\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.19","rise":"0.11%","time":"00:21","volumn":"8.00\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.25","rise":"0.18%","time":"00:22","volumn":"8.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.25","rise":"0.18%","time":"00:23","volumn":"8.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.22","rise":"0.15%","time":"00:24","volumn":"8.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.20","rise":"0.13%","time":"00:25","volumn":"8.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.22","rise":"0.15%","time":"00:26","volumn":"8.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.22","rise":"0.15%","time":"00:27","volumn":"8.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.18","rise":"0.10%","time":"00:28","volumn":"8.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.16","rise":"0.06%","time":"00:29","volumn":"8.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.19","rise":"0.11%","time":"00:30","volumn":"8.23\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.19","rise":"0.11%","time":"00:31","volumn":"8.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.18","rise":"0.09%","time":"00:32","volumn":"8.29\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.18","rise":"0.09%","time":"00:33","volumn":"8.31\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.17","rise":"0.09%","time":"00:34","volumn":"8.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.17","rise":"0.09%","time":"00:35","volumn":"8.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.19","rise":"0.10%","time":"00:36","volumn":"8.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.21","rise":"0.13%","time":"00:37","volumn":"8.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.20","rise":"0.12%","time":"00:38","volumn":"8.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.08","rise":"-0.04%","time":"00:39","volumn":"8.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.11","rise":"0.01%","time":"00:40","volumn":"8.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.18","rise":"0.09%","time":"00:41","volumn":"8.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.17","rise":"0.09%","time":"00:42","volumn":"8.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.18","rise":"0.09%","time":"00:43","volumn":"8.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.19","rise":"0.11%","time":"00:44","volumn":"8.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.22","rise":"0.15%","time":"00:45","volumn":"8.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.22","rise":"0.15%","time":"00:46","volumn":"8.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.27","rise":"0.21%","time":"00:47","volumn":"8.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.25","rise":"0.19%","time":"00:48","volumn":"8.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.27","rise":"0.21%","time":"00:49","volumn":"8.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.30","rise":"0.25%","time":"00:50","volumn":"8.84\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.38","rise":"0.35%","time":"00:51","volumn":"8.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.41","rise":"0.40%","time":"00:52","volumn":"8.95\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.42","rise":"0.41%","time":"00:53","volumn":"8.99\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.41","rise":"0.40%","time":"00:54","volumn":"9.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.42","rise":"0.41%","time":"00:55","volumn":"9.03\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.41","rise":"0.39%","time":"00:56","volumn":"9.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.39","rise":"0.37%","time":"00:57","volumn":"9.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.47","rise":"0.48%","time":"00:58","volumn":"9.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.47","rise":"0.48%","time":"00:59","volumn":"9.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.44","rise":"0.44%","time":"01:00","volumn":"9.14\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.48","rise":"0.49%","time":"01:01","volumn":"9.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.47","rise":"0.48%","time":"01:02","volumn":"9.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.45","rise":"0.46%","time":"01:03","volumn":"9.24\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.50","rise":"0.51%","time":"01:04","volumn":"9.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.50","rise":"0.52%","time":"01:05","volumn":"9.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.50","rise":"0.53%","time":"01:06","volumn":"9.31\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.48","rise":"0.50%","time":"01:07","volumn":"9.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.56%","time":"01:08","volumn":"9.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.56%","time":"01:09","volumn":"9.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.52","rise":"0.55%","time":"01:10","volumn":"9.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.56%","time":"01:11","volumn":"9.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.52","rise":"0.54%","time":"01:12","volumn":"9.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.46","rise":"0.47%","time":"01:13","volumn":"9.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.49","rise":"0.50%","time":"01:14","volumn":"9.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.47","rise":"0.48%","time":"01:15","volumn":"9.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.50","rise":"0.52%","time":"01:16","volumn":"9.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.48","rise":"0.49%","time":"01:17","volumn":"9.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.46","rise":"0.47%","time":"01:18","volumn":"9.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.45","rise":"0.45%","time":"01:19","volumn":"9.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.45","rise":"0.46%","time":"01:20","volumn":"9.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.44","rise":"0.45%","time":"01:21","volumn":"9.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.42","rise":"0.41%","time":"01:22","volumn":"9.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.42","rise":"0.41%","time":"01:23","volumn":"9.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.41","rise":"0.40%","time":"01:24","volumn":"9.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.40","rise":"0.39%","time":"01:25","volumn":"9.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.45","rise":"0.45%","time":"01:26","volumn":"9.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.44","rise":"0.44%","time":"01:27","volumn":"9.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.44","rise":"0.44%","time":"01:28","volumn":"9.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.48","rise":"0.50%","time":"01:29","volumn":"9.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.50","rise":"0.53%","time":"01:30","volumn":"9.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.51","rise":"0.53%","time":"01:31","volumn":"9.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.60%","time":"01:32","volumn":"9.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.54","rise":"0.57%","time":"01:33","volumn":"9.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"01:34","volumn":"9.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"01:35","volumn":"9.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.54","rise":"0.57%","time":"01:36","volumn":"9.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.58%","time":"01:37","volumn":"9.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.49","rise":"0.51%","time":"01:38","volumn":"9.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.51","rise":"0.53%","time":"01:39","volumn":"9.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.47","rise":"0.47%","time":"01:40","volumn":"9.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.44","rise":"0.43%","time":"01:41","volumn":"9.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.46","rise":"0.47%","time":"01:42","volumn":"9.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.49","rise":"0.51%","time":"01:43","volumn":"9.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.57%","time":"01:44","volumn":"9.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.57%","time":"01:45","volumn":"9.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.60%","time":"01:46","volumn":"9.96\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.65%","time":"01:47","volumn":"9.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"01:48","volumn":"10.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.63","rise":"0.69%","time":"01:49","volumn":"10.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.70%","time":"01:50","volumn":"10.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.65","rise":"0.72%","time":"01:51","volumn":"10.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"01:52","volumn":"10.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.65","rise":"0.72%","time":"01:53","volumn":"10.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.68","rise":"0.76%","time":"01:54","volumn":"10.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"01:55","volumn":"10.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"01:56","volumn":"10.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.69","rise":"0.77%","time":"01:57","volumn":"10.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"01:58","volumn":"10.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.74%","time":"01:59","volumn":"10.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.74%","time":"02:00","volumn":"10.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:01","volumn":"10.24\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.74%","time":"02:02","volumn":"10.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.65","rise":"0.73%","time":"02:03","volumn":"10.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.70%","time":"02:04","volumn":"10.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"02:05","volumn":"10.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:06","volumn":"10.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.65","rise":"0.72%","time":"02:07","volumn":"10.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.74%","time":"02:08","volumn":"10.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"02:09","volumn":"10.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:10","volumn":"10.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:11","volumn":"10.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.68","rise":"0.76%","time":"02:12","volumn":"10.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"02:13","volumn":"10.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:14","volumn":"10.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.63","rise":"0.69%","time":"02:15","volumn":"10.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:16","volumn":"10.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.66%","time":"02:17","volumn":"10.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:18","volumn":"10.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:19","volumn":"10.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.70%","time":"02:20","volumn":"10.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.74%","time":"02:21","volumn":"10.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.65","rise":"0.72%","time":"02:22","volumn":"10.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:23","volumn":"10.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"02:24","volumn":"10.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"02:25","volumn":"10.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"02:26","volumn":"10.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.67","rise":"0.75%","time":"02:27","volumn":"10.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.71%","time":"02:28","volumn":"10.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.71%","time":"02:29","volumn":"10.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.71%","time":"02:30","volumn":"10.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.74%","time":"02:31","volumn":"10.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.63","rise":"0.69%","time":"02:32","volumn":"10.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.60","rise":"0.66%","time":"02:33","volumn":"10.81\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.65%","time":"02:34","volumn":"10.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.62%","time":"02:35","volumn":"10.84\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:36","volumn":"10.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.70%","time":"02:37","volumn":"10.86\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:38","volumn":"10.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"02:39","volumn":"10.89\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"02:40","volumn":"10.90\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.71%","time":"02:41","volumn":"10.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.64%","time":"02:42","volumn":"10.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:43","volumn":"10.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.60","rise":"0.65%","time":"02:44","volumn":"10.95\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.60","rise":"0.65%","time":"02:45","volumn":"10.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.63","rise":"0.69%","time":"02:46","volumn":"10.98\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"02:47","volumn":"10.99\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:48","volumn":"11.00\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"02:49","volumn":"11.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.66%","time":"02:50","volumn":"11.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.65%","time":"02:51","volumn":"11.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.63%","time":"02:52","volumn":"11.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.61%","time":"02:53","volumn":"11.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.64%","time":"02:54","volumn":"11.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.60","rise":"0.65%","time":"02:55","volumn":"11.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.63%","time":"02:56","volumn":"11.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.61%","time":"02:57","volumn":"11.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:58","volumn":"11.17\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"02:59","volumn":"11.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"03:00","volumn":"11.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"03:01","volumn":"11.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"03:02","volumn":"11.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.66%","time":"03:03","volumn":"11.23\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.54","rise":"0.57%","time":"03:04","volumn":"11.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"03:05","volumn":"11.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.59%","time":"03:06","volumn":"11.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.60%","time":"03:07","volumn":"11.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.59%","time":"03:08","volumn":"11.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"03:09","volumn":"11.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.59%","time":"03:10","volumn":"11.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.60%","time":"03:11","volumn":"11.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.60%","time":"03:12","volumn":"11.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.56%","time":"03:13","volumn":"11.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.54","rise":"0.57%","time":"03:14","volumn":"11.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.56%","time":"03:15","volumn":"11.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.58%","time":"03:16","volumn":"11.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.59%","time":"03:17","volumn":"11.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.59%","time":"03:18","volumn":"11.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.57%","time":"03:19","volumn":"11.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.58%","time":"03:20","volumn":"11.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"03:21","volumn":"11.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.59%","time":"03:22","volumn":"11.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.54","rise":"0.57%","time":"03:23","volumn":"11.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"03:24","volumn":"11.60\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.63%","time":"03:25","volumn":"11.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"03:26","volumn":"11.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.58%","time":"03:27","volumn":"11.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.61%","time":"03:28","volumn":"11.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.64%","time":"03:29","volumn":"11.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"03:30","volumn":"11.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"03:31","volumn":"11.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.65%","time":"03:32","volumn":"11.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.65","rise":"0.72%","time":"03:33","volumn":"11.82\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.65","rise":"0.71%","time":"03:34","volumn":"11.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.69%","time":"03:35","volumn":"11.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.63%","time":"03:36","volumn":"11.90\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"03:37","volumn":"11.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.67%","time":"03:38","volumn":"11.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.71%","time":"03:39","volumn":"11.96\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.66","rise":"0.73%","time":"03:40","volumn":"12.00\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"03:41","volumn":"12.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.66%","time":"03:42","volumn":"12.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.64","rise":"0.71%","time":"03:43","volumn":"12.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.62","rise":"0.68%","time":"03:44","volumn":"12.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.62%","time":"03:45","volumn":"12.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.63%","time":"03:46","volumn":"12.31\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.60%","time":"03:47","volumn":"12.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.58%","time":"03:48","volumn":"12.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.56","rise":"0.60%","time":"03:49","volumn":"12.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.57","rise":"0.61%","time":"03:50","volumn":"12.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.61","rise":"0.66%","time":"03:51","volumn":"12.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.62%","time":"03:52","volumn":"12.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.64%","time":"03:53","volumn":"12.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.59","rise":"0.65%","time":"03:54","volumn":"12.83\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.58","rise":"0.62%","time":"03:55","volumn":"12.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.59%","time":"03:56","volumn":"12.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.59%","time":"03:57","volumn":"13.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.59%","time":"03:58","volumn":"13.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.53","rise":"0.55%","time":"03:59","volumn":"13.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"75.55","rise":"0.58%","time":"04:00","volumn":"13.45\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"1344.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/12","2024\/04\/25"]},"cy":{"o":["101.16","92.88","84.60","76.33","68.05"]},"cyrate":{"o":["19.94%","10.13%","0.31%","-9.50%","-19.31%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"84.34","rise":"0","time":"05\/12","volumn":"19.03\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"87.34","rise":"3.56%","time":"05\/15","volumn":"23.66\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"87.76","rise":"4.06%","time":"05\/16","volumn":"18.16\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"89.68","rise":"6.33%","time":"05\/17","volumn":"27.58\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"84.77","rise":"0.51%","time":"05\/18","volumn":"58.10\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"82.98","rise":"-1.61%","time":"05\/19","volumn":"21.55\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"85.10","rise":"0.90%","time":"05\/22","volumn":"16.92\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"81.88","rise":"-2.92%","time":"05\/23","volumn":"19.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"80.21","rise":"-4.90%","time":"05\/24","volumn":"17.02\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"77.78","rise":"-7.78%","time":"05\/25","volumn":"21.76\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"79.97","rise":"-5.18%","time":"05\/26","volumn":"16.41\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"77.67","rise":"-7.91%","time":"05\/30","volumn":"21.19\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"78.55","rise":"-6.87%","time":"05\/31","volumn":"16.18\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"82.00","rise":"-2.77%","time":"06\/01","volumn":"23.20\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"83.27","rise":"-1.27%","time":"06\/02","volumn":"17.60\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"83.40","rise":"-1.11%","time":"06\/05","volumn":"9.18\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"85.70","rise":"1.61%","time":"06\/06","volumn":"18.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"84.28","rise":"-0.07%","time":"06\/07","volumn":"12.88\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.14","rise":"0.95%","time":"06\/08","volumn":"11.26\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"84.50","rise":"0.19%","time":"06\/09","volumn":"12.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"84.86","rise":"0.62%","time":"06\/12","volumn":"11.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"86.51","rise":"2.57%","time":"06\/13","volumn":"16.79\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"88.36","rise":"4.77%","time":"06\/14","volumn":"21.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.20","rise":"8.13%","time":"06\/15","volumn":"26.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"91.10","rise":"8.02%","time":"06\/16","volumn":"25.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"86.93","rise":"3.07%","time":"06\/20","volumn":"23.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.77","rise":"1.70%","time":"06\/21","volumn":"15.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.89","rise":"1.84%","time":"06\/22","volumn":"10.26\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.92","rise":"-0.50%","time":"06\/23","volumn":"14.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"84.47","rise":"0.15%","time":"06\/26","volumn":"10.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"86.13","rise":"2.12%","time":"06\/27","volumn":"13.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.59","rise":"-0.89%","time":"06\/28","volumn":"14.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"82.55","rise":"-2.12%","time":"06\/29","volumn":"13.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"82.35","rise":"-2.36%","time":"06\/30","volumn":"12.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"83.07","rise":"-1.51%","time":"07\/03","volumn":"11.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.30","rise":"-1.23%","time":"07\/05","volumn":"11.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.84","rise":"-1.78%","time":"07\/06","volumn":"12.93\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"89.55","rise":"6.18%","time":"07\/07","volumn":"46.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"89.56","rise":"6.19%","time":"07\/10","volumn":"25.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.79","rise":"7.65%","time":"07\/11","volumn":"20.74\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.00","rise":"10.27%","time":"07\/12","volumn":"24.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"95.61","rise":"13.36%","time":"07\/13","volumn":"23.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.56","rise":"10.93%","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.41","rise":"9.57%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.20","rise":"6.95%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.09","rise":"8.00%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.90","rise":"7.78%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.17","rise":"8.10%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.35","rise":"13.05%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.98","rise":"11.43%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"96.14","rise":"13.99%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.44","rise":"11.98%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.55","rise":"18.03%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.16","rise":"19.94%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.10","rise":"17.50%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.07","rise":"11.54%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.58","rise":"14.51%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.90","rise":"13.71%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.56","rise":"13.30%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.22","rise":"10.53%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.85","rise":"11.28%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.21","rise":"16.45%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.72","rise":"12.31%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.46","rise":"9.63%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.59","rise":"7.41%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.12","rise":"4.48%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.65","rise":"6.30%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.03","rise":"3.19%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"87.57","rise":"3.83%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"3.25%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.84","rise":"5.34%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.11","rise":"4.47%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"88.82","rise":"5.31%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.24","rise":"8.18%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.03","rise":"10.30%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.65","rise":"9.85%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.90","rise":"8.96%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.01","rise":"11.47%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.65","rise":"11.04%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"93.45","rise":"10.80%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.97","rise":"5.49%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"89.05","rise":"5.58%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.71","rise":"4.00%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.30","rise":"3.51%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.64","rise":"2.73%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.00","rise":"3.15%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.07","rise":"2.05%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.02","rise":"1.99%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.11","rise":"2.10%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.74","rise":"0.47%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"83.11","rise":"-1.46%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"87.30","rise":"3.51%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"86.22","rise":"2.23%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.91","rise":"0.68%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"85.19","rise":"1.01%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.54","rise":"0.24%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.74","rise":"1.66%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"85.53","rise":"1.41%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"83.54","rise":"-0.95%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"83.08","rise":"-1.49%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.67","rise":"-1.98%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"85.06","rise":"0.85%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.85","rise":"-0.58%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.17","rise":"2.17%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.78","rise":"2.89%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.51","rise":"-0.98%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.02","rise":"-1.57%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.31","rise":"-1.22%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.91","rise":"-1.70%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.01","rise":"-2.76%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.61","rise":"-4.42%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"78.94","rise":"-6.40%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"79.51","rise":"-5.73%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"81.87","rise":"-2.93%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.03","rise":"-5.11%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.51","rise":"-3.36%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.82","rise":"-2.99%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"82.14","rise":"-2.61%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"81.54","rise":"-3.32%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"81.48","rise":"-3.39%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.41","rise":"-2.29%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.31","rise":"-0.04%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.36","rise":"0.02%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"0.08%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.80","rise":"-0.64%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-3.09%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.75","rise":"-3.07%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.26","rise":"-3.65%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.87","rise":"-1.74%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"86.07","rise":"2.05%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.11","rise":"-7.39%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.60","rise":"-9.18%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.46","rise":"-8.16%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"-7.59%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.96","rise":"-7.56%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.52","rise":"-8.09%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.53","rise":"-9.26%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.74","rise":"-10.20%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.67","rise":"-12.65%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.88","rise":"-12.40%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.99","rise":"-13.46%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.03","rise":"-14.60%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.38","rise":"-15.37%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.49","rise":"-16.42%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.33","rise":"-15.43%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.14","rise":"-15.65%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"70.37","rise":"-16.56%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"70.39","rise":"-16.54%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.46","rise":"-16.46%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"71.51","rise":"-15.21%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.51","rise":"-12.84%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"72.84","rise":"-13.64%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.39","rise":"-11.80%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"73.35","rise":"-13.03%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.26","rise":"-9.58%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.28","rise":"-10.74%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.85","rise":"-10.07%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.11","rise":"-9.76%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.24","rise":"-8.42%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.51","rise":"-8.10%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.76","rise":"-11.36%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.59","rise":"-9.19%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.66","rise":"-11.48%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.01","rise":"-13.43%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.88","rise":"-13.59%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.02","rise":"-14.61%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.41","rise":"-15.33%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.38","rise":"-14.18%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"71.84","rise":"-14.82%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"69.46","rise":"-17.64%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.93","rise":"-18.27%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.05","rise":"-19.31%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.42","rise":"-17.69%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.63","rise":"-18.63%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.02","rise":"-12.24%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.20","rise":"-10.84%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.85","rise":"-12.44%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"74.01","rise":"-12.25%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"-12.76%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-14.25%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"72.17","rise":"-14.43%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.46","rise":"-14.09%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.85","rise":"-14.81%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.63","rise":"-11.51%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"78.23","rise":"-7.24%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.64","rise":"-12.69%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.78","rise":"-16.08%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.02","rise":"-14.61%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.14","rise":"-13.28%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.60","rise":"-15.11%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"73.39","rise":"-12.98%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.82","rise":"-12.47%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.91","rise":"-12.37%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.14","rise":"-13.28%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.58","rise":"-10.39%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.12","rise":"-9.75%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"75.96","rise":"-9.94%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.51","rise":"-9.28%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"77.68","rise":"-7.90%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.59","rise":"-11.56%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"74.03","rise":"-12.22%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"74.62","rise":"-11.52%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.00","rise":"-14.63%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.07","rise":"-14.55%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.71","rise":"-12.60%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.54","rise":"-13.99%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"73.55","rise":"-12.79%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.86","rise":"-11.24%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"76.06","rise":"-9.82%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.39","rise":"-9.43%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.40","rise":"-12.97%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.42","rise":"-12.95%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.52","rise":"-12.83%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.42","rise":"-12.95%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.18","rise":"-12.05%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"73.83","rise":"-12.46%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"-14.48%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-15.27%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-15.25%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-15.12%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"-14.20%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"-13.01%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"-13.59%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"-14.11%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-14.69%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-15.03%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-14.98%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"-13.46%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"-11.56%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"-11.25%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-15.47%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-16.27%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-17.47%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-18.40%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-18.33%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-18.11%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-16.20%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"-14.03%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"-11.51%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"-10.94%","time":"04\/25","volumn":"11.92\u4e07"}],"points":"240"}}