{"amount":"2.65\u4ebf","changeAmount":"-1.63","close":"148.98","currentPrice":"147.35","currenttime":"2024-04-25 04:00:04","e":{"@attributes":{"datetime":"2024-04-25 04:00:04","e1":"147.35","e2":"-1.63","e3":"(-1.09%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["149.82","146.78","143.74","140.71","137.67"]},"cyrate":{"o":["8.36%","6.16%","3.97%","1.77%","-0.43%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.26","rise":"0","time":"02:35","volumn":"64.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.13","rise":"-0.09%","time":"02:40","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.43","rise":"0.12%","time":"02:45","volumn":"330.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.16","rise":"-0.07%","time":"02:50","volumn":"304.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.95","rise":"-0.22%","time":"02:55","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.86","rise":"-0.29%","time":"03:00","volumn":"358.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.08","rise":"-0.13%","time":"03:05","volumn":"572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.13","rise":"-0.09%","time":"03:10","volumn":"170.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.67","rise":"-0.43%","time":"03:15","volumn":"482.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.04","rise":"-0.16%","time":"03:20","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.98","rise":"-0.20%","time":"03:25","volumn":"189.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.84","rise":"-0.30%","time":"03:30","volumn":"171.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.05","rise":"-0.15%","time":"03:35","volumn":"248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.88","rise":"-0.28%","time":"03:40","volumn":"192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.04","rise":"-0.16%","time":"03:45","volumn":"261.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"137.91","rise":"-0.25%","time":"03:50","volumn":"503.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.09","rise":"-0.12%","time":"03:55","volumn":"856.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"138.04","rise":"-0.16%","time":"04:00","volumn":"3965.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.21","rise":"0.69%","time":"21:35","volumn":"1036.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.14","rise":"0.63%","time":"21:40","volumn":"536.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.00","rise":"0.53%","time":"21:45","volumn":"257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.09","rise":"0.60%","time":"21:50","volumn":"178.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.37","rise":"0.80%","time":"21:55","volumn":"214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.03","rise":"1.28%","time":"22:00","volumn":"172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.12","rise":"1.35%","time":"22:05","volumn":"687.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.12","rise":"1.35%","time":"22:10","volumn":"354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.93","rise":"1.20%","time":"22:15","volumn":"254.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"139.83","rise":"1.14%","time":"22:20","volumn":"205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.13","rise":"1.35%","time":"22:25","volumn":"445.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"140.55","rise":"1.66%","time":"22:30","volumn":"832.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.12","rise":"2.07%","time":"22:35","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.86","rise":"2.60%","time":"22:40","volumn":"245.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.51","rise":"2.35%","time":"22:45","volumn":"391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.82","rise":"2.57%","time":"22:50","volumn":"198.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.80","rise":"2.56%","time":"22:55","volumn":"267.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.02","rise":"2.72%","time":"23:00","volumn":"424.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.22","rise":"2.86%","time":"23:05","volumn":"312.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.88","rise":"2.62%","time":"23:10","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.37","rise":"2.97%","time":"23:15","volumn":"550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.87","rise":"2.61%","time":"23:20","volumn":"383.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.52","rise":"3.08%","time":"23:25","volumn":"269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.88","rise":"2.62%","time":"23:30","volumn":"237.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.68","rise":"2.47%","time":"23:35","volumn":"421.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.01","rise":"2.71%","time":"23:40","volumn":"351.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.88","rise":"2.62%","time":"23:45","volumn":"403.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"141.94","rise":"2.66%","time":"23:50","volumn":"526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"142.15","rise":"2.81%","time":"23:55","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"142.36","rise":"2.97%","time":"00:00","volumn":"249.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"146.38","rise":"5.87%","time":"00:05","volumn":"3281.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.29","rise":"4.36%","time":"00:10","volumn":"1836.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.21","rise":"4.30%","time":"00:15","volumn":"946.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.06","rise":"4.92%","time":"00:20","volumn":"477.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.41","rise":"5.17%","time":"00:25","volumn":"395.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.14","rise":"4.98%","time":"00:30","volumn":"463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.33","rise":"4.39%","time":"00:35","volumn":"455.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.83","rise":"4.75%","time":"00:40","volumn":"511.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.73","rise":"4.68%","time":"00:45","volumn":"262.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"4.45%","time":"00:50","volumn":"478.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.06","rise":"4.20%","time":"00:55","volumn":"366.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.62","rise":"4.60%","time":"01:00","volumn":"139.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.67","rise":"4.64%","time":"01:05","volumn":"261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.16","rise":"4.27%","time":"01:10","volumn":"250.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.04","rise":"4.18%","time":"01:15","volumn":"274.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.05","rise":"4.19%","time":"01:20","volumn":"338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.06","rise":"4.20%","time":"01:25","volumn":"300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.31","rise":"4.38%","time":"01:30","volumn":"716.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"4.46%","time":"01:35","volumn":"167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.16","rise":"4.27%","time":"01:40","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.33","rise":"4.39%","time":"01:45","volumn":"252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"4.46%","time":"01:50","volumn":"195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.00","rise":"4.15%","time":"01:55","volumn":"175.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.25","rise":"4.33%","time":"02:00","volumn":"149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.72","rise":"3.95%","time":"02:05","volumn":"263.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.30","rise":"3.65%","time":"02:10","volumn":"139.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.25","rise":"3.61%","time":"02:15","volumn":"208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.61","rise":"3.87%","time":"02:20","volumn":"100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.13","rise":"4.25%","time":"02:25","volumn":"318.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.95","rise":"4.11%","time":"02:30","volumn":"410.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.96","rise":"4.12%","time":"02:35","volumn":"644.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.25","rise":"4.33%","time":"02:40","volumn":"188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.17","rise":"4.27%","time":"02:45","volumn":"265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.03","rise":"4.17%","time":"02:50","volumn":"229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.10","rise":"4.22%","time":"02:55","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.06","rise":"4.20%","time":"03:00","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.57","rise":"4.56%","time":"03:05","volumn":"215.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.42","rise":"4.46%","time":"03:10","volumn":"244.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.61","rise":"4.59%","time":"03:15","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.31","rise":"4.38%","time":"03:20","volumn":"251.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.38","rise":"4.43%","time":"03:25","volumn":"248.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.38","rise":"4.43%","time":"03:30","volumn":"163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.52","rise":"4.53%","time":"03:35","volumn":"420.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"4.61%","time":"03:40","volumn":"440.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.80","rise":"4.73%","time":"03:45","volumn":"554.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.97","rise":"4.85%","time":"03:50","volumn":"916.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.98","rise":"4.86%","time":"03:55","volumn":"1669.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.81","rise":"4.74%","time":"04:00","volumn":"6856.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.47","rise":"4.49%","time":"21:35","volumn":"1200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.36","rise":"4.41%","time":"21:40","volumn":"372.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"143.99","rise":"4.14%","time":"21:45","volumn":"336.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.69","rise":"4.65%","time":"21:50","volumn":"228.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.59","rise":"4.58%","time":"21:55","volumn":"207.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.09","rise":"4.94%","time":"22:00","volumn":"338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.44","rise":"4.47%","time":"22:05","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.74","rise":"4.68%","time":"22:10","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.01","rise":"4.88%","time":"22:15","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.93","rise":"4.82%","time":"22:20","volumn":"414.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.99","rise":"4.86%","time":"22:25","volumn":"158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.13","rise":"4.97%","time":"22:30","volumn":"1342.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.88","rise":"4.78%","time":"22:35","volumn":"213.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.94","rise":"4.83%","time":"22:40","volumn":"140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.81","rise":"4.74%","time":"22:45","volumn":"242.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.81","rise":"4.74%","time":"22:50","volumn":"259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"145.06","rise":"4.92%","time":"22:55","volumn":"285.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.85","rise":"4.77%","time":"23:00","volumn":"266.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.40","rise":"4.44%","time":"23:05","volumn":"259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.76","rise":"4.70%","time":"23:10","volumn":"141.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"4.61%","time":"23:15","volumn":"116.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.43","rise":"4.46%","time":"23:20","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.34","rise":"4.39%","time":"23:25","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.51","rise":"4.52%","time":"23:30","volumn":"267.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"4.45%","time":"23:35","volumn":"607.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.32","rise":"4.39%","time":"23:40","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.40","rise":"4.44%","time":"23:45","volumn":"167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.57","rise":"4.56%","time":"23:50","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.63","rise":"4.61%","time":"23:55","volumn":"118.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"4.45%","time":"00:00","volumn":"137.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.70","rise":"4.65%","time":"00:05","volumn":"96.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.76","rise":"4.70%","time":"00:10","volumn":"166.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.12","rise":"4.24%","time":"00:15","volumn":"310.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.98","rise":"4.14%","time":"00:20","volumn":"243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.00","rise":"4.15%","time":"00:25","volumn":"174.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.13","rise":"4.25%","time":"00:30","volumn":"167.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.34","rise":"4.40%","time":"00:35","volumn":"121.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.36","rise":"4.41%","time":"00:40","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.29","rise":"4.36%","time":"00:45","volumn":"89.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.45","rise":"4.48%","time":"00:50","volumn":"77.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"4.45%","time":"00:55","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.55","rise":"4.55%","time":"01:00","volumn":"81.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.47","rise":"4.49%","time":"01:05","volumn":"145.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.57","rise":"4.56%","time":"01:10","volumn":"116.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.26","rise":"4.34%","time":"01:15","volumn":"114.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.28","rise":"4.35%","time":"01:20","volumn":"160.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.20","rise":"4.29%","time":"01:25","volumn":"142.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.93","rise":"4.10%","time":"01:30","volumn":"195.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"4.20%","time":"01:35","volumn":"139.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.01","rise":"4.16%","time":"01:40","volumn":"222.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.09","rise":"4.22%","time":"01:45","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.20","rise":"4.30%","time":"01:50","volumn":"95.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"4.45%","time":"01:55","volumn":"71.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.10","rise":"4.22%","time":"02:00","volumn":"107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"4.20%","time":"02:05","volumn":"233.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.13","rise":"4.25%","time":"02:10","volumn":"117.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"4.21%","time":"02:15","volumn":"58.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.23","rise":"4.32%","time":"02:20","volumn":"135.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.15","rise":"4.26%","time":"02:25","volumn":"96.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.08","rise":"4.21%","time":"02:30","volumn":"121.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.16","rise":"4.27%","time":"02:35","volumn":"143.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.99","rise":"4.14%","time":"02:40","volumn":"317.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.02","rise":"4.17%","time":"02:45","volumn":"687.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.23","rise":"4.32%","time":"02:50","volumn":"319.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.06","rise":"4.20%","time":"02:55","volumn":"372.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.33","rise":"4.39%","time":"03:00","volumn":"229.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.35","rise":"4.41%","time":"03:05","volumn":"119.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"143.95","rise":"4.11%","time":"03:10","volumn":"281.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.29","rise":"4.36%","time":"03:15","volumn":"240.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.26","rise":"4.34%","time":"03:20","volumn":"124.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.32","rise":"4.38%","time":"03:25","volumn":"152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.49","rise":"4.51%","time":"03:30","volumn":"233.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.51","rise":"4.52%","time":"03:35","volumn":"142.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.07","rise":"4.20%","time":"03:40","volumn":"203.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.14","rise":"4.25%","time":"03:45","volumn":"350.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.24","rise":"4.32%","time":"03:50","volumn":"427.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.61","rise":"4.59%","time":"03:55","volumn":"892.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"144.41","rise":"4.45%","time":"04:00","volumn":"5063.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"143.68","rise":"3.92%","time":"21:35","volumn":"414.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"143.60","rise":"3.86%","time":"21:40","volumn":"157.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"143.93","rise":"4.10%","time":"21:45","volumn":"85.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.07","rise":"4.20%","time":"21:50","volumn":"85.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.16","rise":"4.27%","time":"21:55","volumn":"124.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.89","rise":"4.80%","time":"22:00","volumn":"159.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.79","rise":"4.72%","time":"22:05","volumn":"155.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.00","rise":"4.87%","time":"22:10","volumn":"243.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.83","rise":"4.75%","time":"22:15","volumn":"81.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.85","rise":"4.77%","time":"22:20","volumn":"253.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.77","rise":"4.71%","time":"22:25","volumn":"182.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.74","rise":"4.69%","time":"22:30","volumn":"256.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.21","rise":"5.02%","time":"22:35","volumn":"210.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.11","rise":"4.96%","time":"22:40","volumn":"111.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.85","rise":"4.77%","time":"22:45","volumn":"113.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.90","rise":"4.80%","time":"22:50","volumn":"123.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.83","rise":"4.75%","time":"22:55","volumn":"171.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.02","rise":"4.89%","time":"23:00","volumn":"144.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.98","rise":"4.86%","time":"23:05","volumn":"119.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.10","rise":"4.95%","time":"23:10","volumn":"46.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.44","rise":"5.19%","time":"23:15","volumn":"86.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.50","rise":"5.24%","time":"23:20","volumn":"110.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.41","rise":"5.17%","time":"23:25","volumn":"66.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.51","rise":"5.24%","time":"23:30","volumn":"147.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.00","rise":"4.87%","time":"23:35","volumn":"197.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.00","rise":"4.87%","time":"23:40","volumn":"416.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.97","rise":"4.85%","time":"23:45","volumn":"289.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"144.98","rise":"4.86%","time":"23:50","volumn":"141.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"145.00","rise":"4.87%","time":"23:55","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.01","rise":"4.88%","time":"00:00","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.22","rise":"5.03%","time":"00:05","volumn":"143.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.18","rise":"5.00%","time":"00:10","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.15","rise":"4.98%","time":"00:15","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.19","rise":"5.01%","time":"00:20","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.05","rise":"4.91%","time":"00:25","volumn":"99.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.00","rise":"4.87%","time":"00:30","volumn":"66.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.14","rise":"4.98%","time":"00:35","volumn":"206.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.10","rise":"4.95%","time":"00:40","volumn":"139.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"144.98","rise":"4.86%","time":"00:45","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.06","rise":"4.92%","time":"00:50","volumn":"94.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.06","rise":"4.92%","time":"00:55","volumn":"85.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.24","rise":"5.05%","time":"01:00","volumn":"78.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.24","rise":"5.05%","time":"01:05","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.44","rise":"5.19%","time":"01:10","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.53","rise":"5.26%","time":"01:15","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.50","rise":"5.24%","time":"01:20","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.59","rise":"5.30%","time":"01:25","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.87","rise":"5.50%","time":"01:30","volumn":"124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"145.99","rise":"5.59%","time":"01:35","volumn":"247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.14","rise":"5.70%","time":"01:40","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.23","rise":"5.76%","time":"01:45","volumn":"67.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.52","rise":"5.97%","time":"01:50","volumn":"323.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.03","rise":"6.34%","time":"01:55","volumn":"321.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.23","rise":"6.49%","time":"02:00","volumn":"426.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.18","rise":"6.45%","time":"02:05","volumn":"329.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.29","rise":"6.53%","time":"02:10","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.40","rise":"6.61%","time":"02:15","volumn":"152.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.40","rise":"6.61%","time":"02:20","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.47","rise":"6.66%","time":"02:25","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.68","rise":"6.81%","time":"02:30","volumn":"214.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.68","rise":"6.81%","time":"02:35","volumn":"263.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.37","rise":"6.59%","time":"02:40","volumn":"178.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.26","rise":"6.51%","time":"02:45","volumn":"210.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.07","rise":"6.38%","time":"02:50","volumn":"160.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.09","rise":"6.39%","time":"02:55","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.11","rise":"6.40%","time":"03:00","volumn":"163.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"146.99","rise":"6.31%","time":"03:05","volumn":"134.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.20","rise":"6.47%","time":"03:10","volumn":"153.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.36","rise":"6.58%","time":"03:15","volumn":"156.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.18","rise":"6.45%","time":"03:20","volumn":"184.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.02","rise":"6.34%","time":"03:25","volumn":"241.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.44","rise":"6.64%","time":"03:30","volumn":"201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.18","rise":"6.45%","time":"03:35","volumn":"265.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.50","rise":"6.68%","time":"03:40","volumn":"286.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.62","rise":"6.77%","time":"03:45","volumn":"450.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.69","rise":"6.82%","time":"03:50","volumn":"506.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.37","rise":"6.59%","time":"03:55","volumn":"838.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.42","rise":"6.63%","time":"04:00","volumn":"4244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.09","rise":"6.39%","time":"21:35","volumn":"418.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.08","rise":"6.38%","time":"21:40","volumn":"179.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.14","rise":"6.42%","time":"21:45","volumn":"63.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"147.59","rise":"6.74%","time":"21:50","volumn":"500.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.99","rise":"7.76%","time":"21:55","volumn":"775.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.85","rise":"7.66%","time":"22:00","volumn":"317.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.01","rise":"7.78%","time":"22:05","volumn":"234.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.41","rise":"7.34%","time":"22:10","volumn":"213.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.25","rise":"7.95%","time":"22:15","volumn":"201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.10","rise":"7.84%","time":"22:20","volumn":"244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.84","rise":"7.65%","time":"22:25","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.75","rise":"7.59%","time":"22:30","volumn":"168.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.25","rise":"7.95%","time":"22:35","volumn":"222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.18","rise":"7.90%","time":"22:40","volumn":"148.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.30","rise":"7.99%","time":"22:45","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.50","rise":"8.13%","time":"22:50","volumn":"201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.78","rise":"8.33%","time":"22:55","volumn":"250.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.82","rise":"8.36%","time":"23:00","volumn":"200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.41","rise":"8.06%","time":"23:05","volumn":"237.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.40","rise":"8.06%","time":"23:10","volumn":"126.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.42","rise":"8.07%","time":"23:15","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.47","rise":"8.11%","time":"23:20","volumn":"88.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.46","rise":"8.10%","time":"23:25","volumn":"128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.77","rise":"8.33%","time":"23:30","volumn":"532.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.35","rise":"8.02%","time":"23:35","volumn":"247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.35","rise":"8.02%","time":"23:40","volumn":"85.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.06","rise":"7.81%","time":"23:45","volumn":"120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.05","rise":"7.80%","time":"23:50","volumn":"132.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"149.00","rise":"7.77%","time":"23:55","volumn":"201.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.95","rise":"7.73%","time":"00:00","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.85","rise":"7.66%","time":"00:05","volumn":"141.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.94","rise":"7.72%","time":"00:10","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.98","rise":"7.75%","time":"00:15","volumn":"175.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.68","rise":"7.54%","time":"00:20","volumn":"200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.54","rise":"7.44%","time":"00:25","volumn":"288.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.49","rise":"7.40%","time":"00:30","volumn":"131.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.62","rise":"7.50%","time":"00:35","volumn":"151.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.94","rise":"7.72%","time":"00:40","volumn":"280.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.96","rise":"7.74%","time":"00:45","volumn":"76.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.89","rise":"7.69%","time":"00:50","volumn":"114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.05","rise":"7.81%","time":"00:55","volumn":"103.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.07","rise":"7.82%","time":"01:00","volumn":"129.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.87","rise":"7.67%","time":"01:05","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.80","rise":"7.63%","time":"01:10","volumn":"75.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.54","rise":"7.44%","time":"01:15","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.69","rise":"7.54%","time":"01:20","volumn":"90.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.77","rise":"7.60%","time":"01:25","volumn":"75.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.65","rise":"7.52%","time":"01:30","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.79","rise":"7.62%","time":"01:35","volumn":"118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.72","rise":"7.57%","time":"01:40","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.81","rise":"7.63%","time":"01:45","volumn":"106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.70","rise":"7.55%","time":"01:50","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.01","rise":"7.78%","time":"01:55","volumn":"200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.05","rise":"7.80%","time":"02:00","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.99","rise":"7.76%","time":"02:05","volumn":"77.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.06","rise":"7.81%","time":"02:10","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.88","rise":"7.68%","time":"02:15","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.95","rise":"7.73%","time":"02:20","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.96","rise":"7.74%","time":"02:25","volumn":"75.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.02","rise":"7.78%","time":"02:30","volumn":"192.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.99","rise":"7.76%","time":"02:35","volumn":"141.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.17","rise":"7.89%","time":"02:40","volumn":"203.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"149.38","rise":"8.04%","time":"02:45","volumn":"206.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.82","rise":"7.64%","time":"02:50","volumn":"144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.83","rise":"7.65%","time":"02:55","volumn":"76.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.90","rise":"7.70%","time":"03:00","volumn":"115.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.78","rise":"7.61%","time":"03:05","volumn":"148.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.80","rise":"7.62%","time":"03:10","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.41","rise":"7.34%","time":"03:15","volumn":"220.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.66","rise":"7.52%","time":"03:20","volumn":"292.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.63","rise":"7.50%","time":"03:25","volumn":"134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.68","rise":"7.54%","time":"03:30","volumn":"117.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.76","rise":"7.59%","time":"03:35","volumn":"291.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.60","rise":"7.48%","time":"03:40","volumn":"413.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.64","rise":"7.51%","time":"03:45","volumn":"193.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.93","rise":"7.72%","time":"03:50","volumn":"482.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.88","rise":"7.68%","time":"03:55","volumn":"747.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.98","rise":"7.75%","time":"04:00","volumn":"4747.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"528.21\u4ebf","maxPrice":"148.45","minPrice":"145.42","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["154.15","149.84","145.54","141.24","136.93"]},"cyrate":{"o":["10.65%","7.56%","4.47%","1.38%","-1.71%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"139.31","rise":"0","time":"03\/26","volumn":"2.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.04","rise":"4.11%","time":"03\/27","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"154.15","rise":"10.65%","time":"03\/28","volumn":"4.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"152.03","rise":"9.13%","time":"04\/01","volumn":"1.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"152.77","rise":"9.66%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"146.48","rise":"5.15%","time":"04\/03","volumn":"3.40\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"144.31","rise":"3.59%","time":"04\/04","volumn":"2.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.43","rise":"3.68%","time":"04\/05","volumn":"1.44\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"145.43","rise":"4.39%","time":"04\/08","volumn":"1.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"148.55","rise":"6.63%","time":"04\/09","volumn":"1.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.87","rise":"3.99%","time":"04\/10","volumn":"1.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.43","rise":"4.39%","time":"04\/11","volumn":"1.37\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"138.80","rise":"-0.37%","time":"04\/12","volumn":"2.17\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"137.24","rise":"-1.49%","time":"04\/15","volumn":"1.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.93","rise":"-1.71%","time":"04\/16","volumn":"2.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.04","rise":"-0.91%","time":"04\/17","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.81","rise":"3.95%","time":"04\/18","volumn":"3.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"3.66%","time":"04\/19","volumn":"2.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.42","rise":"5.82%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.98","rise":"6.94%","time":"04\/23","volumn":"1.88\u4e07"}],"points":"20"},"open":"147.23","priceChangeRatio":"-1.09%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u96c5\u8bd7\u5170\u9edb","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["148.13","147.55","146.96","146.37","145.78"]},"cyrate":{"o":["-0.57%","-0.96%","-1.36%","-1.75%","-2.15%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.65","rise":"-1.56%","time":"21:31","volumn":"318.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.20","rise":"-1.87%","time":"21:32","volumn":"353.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"145.78","rise":"-2.15%","time":"21:33","volumn":"455.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.48","rise":"-1.68%","time":"21:34","volumn":"480.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.66","rise":"-1.56%","time":"21:35","volumn":"490.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.82","rise":"-1.45%","time":"21:36","volumn":"596.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.79","rise":"-1.47%","time":"21:37","volumn":"667.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.72","rise":"-1.52%","time":"21:38","volumn":"701.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.95","rise":"-1.36%","time":"21:39","volumn":"745.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"21:40","volumn":"766.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.83","rise":"-1.44%","time":"21:41","volumn":"815.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.72","rise":"-1.52%","time":"21:42","volumn":"832.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.66","rise":"-1.56%","time":"21:43","volumn":"945.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.61","rise":"-1.59%","time":"21:44","volumn":"995.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.70","rise":"-1.53%","time":"21:45","volumn":"1062.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.26","rise":"-1.82%","time":"21:46","volumn":"1147.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.82","rise":"-1.45%","time":"21:47","volumn":"1207.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.48","rise":"-1.68%","time":"21:48","volumn":"1271.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.59","rise":"-1.60%","time":"21:49","volumn":"1345.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"21:50","volumn":"1400.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.96","rise":"-1.36%","time":"21:51","volumn":"1419.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.08","rise":"-1.28%","time":"21:52","volumn":"1467.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.43","rise":"-1.04%","time":"21:53","volumn":"1559.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.74","rise":"-0.83%","time":"21:54","volumn":"1601.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.71","rise":"-0.85%","time":"21:55","volumn":"1633.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.68","rise":"-0.87%","time":"21:56","volumn":"1651.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.49","rise":"-1.00%","time":"21:57","volumn":"1670.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.21","rise":"-1.19%","time":"21:58","volumn":"1685.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.34","rise":"-1.10%","time":"21:59","volumn":"1720.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.38","rise":"-1.08%","time":"22:00","volumn":"1752.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.26","rise":"-1.15%","time":"22:01","volumn":"1803.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.33","rise":"-1.11%","time":"22:02","volumn":"1874.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.28","rise":"-1.14%","time":"22:03","volumn":"1899.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.61","rise":"-0.92%","time":"22:04","volumn":"1933.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.53","rise":"-0.97%","time":"22:05","volumn":"1967.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.45","rise":"-1.03%","time":"22:06","volumn":"2022.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.37","rise":"-1.08%","time":"22:07","volumn":"2034.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.59","rise":"-0.93%","time":"22:08","volumn":"2044.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.96","rise":"-0.68%","time":"22:09","volumn":"2110.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.02","rise":"-0.64%","time":"22:10","volumn":"2166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.13","rise":"-0.57%","time":"22:11","volumn":"2191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.87","rise":"-0.75%","time":"22:12","volumn":"2391.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.74","rise":"-0.83%","time":"22:13","volumn":"2411.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.65","rise":"-0.90%","time":"22:14","volumn":"2435.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.64","rise":"-0.90%","time":"22:15","volumn":"2509.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.61","rise":"-0.92%","time":"22:16","volumn":"2526.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.80","rise":"-0.79%","time":"22:17","volumn":"2531.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.63","rise":"-0.90%","time":"22:18","volumn":"2615.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.50","rise":"-0.99%","time":"22:19","volumn":"2618.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.54","rise":"-0.97%","time":"22:20","volumn":"2635.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.74","rise":"-0.83%","time":"22:21","volumn":"2684.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.91","rise":"-0.72%","time":"22:22","volumn":"2727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.06","rise":"-0.62%","time":"22:23","volumn":"2741.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.03","rise":"-0.64%","time":"22:24","volumn":"2805.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.96","rise":"-0.68%","time":"22:25","volumn":"2886.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.09","rise":"-0.60%","time":"22:26","volumn":"2927.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"148.06","rise":"-0.62%","time":"22:27","volumn":"2944.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.84","rise":"-0.77%","time":"22:28","volumn":"2954.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.78","rise":"-0.81%","time":"22:29","volumn":"3021.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.73","rise":"-0.84%","time":"22:30","volumn":"3077.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.76","rise":"-0.82%","time":"22:31","volumn":"3100.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.83","rise":"-0.77%","time":"22:32","volumn":"3145.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.80","rise":"-0.79%","time":"22:33","volumn":"3186.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.77","rise":"-0.81%","time":"22:34","volumn":"3233.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.69","rise":"-0.86%","time":"22:35","volumn":"3243.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.71","rise":"-0.86%","time":"22:36","volumn":"3257.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.40","rise":"-1.06%","time":"22:37","volumn":"3387.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.02","rise":"-1.31%","time":"22:38","volumn":"3659.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.02","rise":"-1.32%","time":"22:39","volumn":"3689.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.99","rise":"-1.34%","time":"22:40","volumn":"3780.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.24","rise":"-1.17%","time":"22:41","volumn":"3839.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.13","rise":"-1.24%","time":"22:42","volumn":"3867.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.91","rise":"-1.39%","time":"22:43","volumn":"3887.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.00","rise":"-1.33%","time":"22:44","volumn":"3897.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.11","rise":"-1.26%","time":"22:45","volumn":"3910.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.95","rise":"-1.37%","time":"22:46","volumn":"3940.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.06","rise":"-1.29%","time":"22:47","volumn":"3977.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.99","rise":"-1.34%","time":"22:48","volumn":"3992.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.00","rise":"-1.33%","time":"22:49","volumn":"4006.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.29","rise":"-1.13%","time":"22:50","volumn":"4026.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.24","rise":"-1.17%","time":"22:51","volumn":"4037.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.06","rise":"-1.29%","time":"22:52","volumn":"4055.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.94","rise":"-1.37%","time":"22:53","volumn":"4069.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.77","rise":"-1.48%","time":"22:54","volumn":"4076.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.90","rise":"-1.40%","time":"22:55","volumn":"4089.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.73","rise":"-1.51%","time":"22:56","volumn":"4161.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.72","rise":"-1.52%","time":"22:57","volumn":"4167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.76","rise":"-1.49%","time":"22:58","volumn":"4191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.62","rise":"-1.59%","time":"22:59","volumn":"4203.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.71","rise":"-1.52%","time":"23:00","volumn":"4222.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.70","rise":"-1.53%","time":"23:01","volumn":"4241.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.72","rise":"-1.52%","time":"23:02","volumn":"4252.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.64","rise":"-1.57%","time":"23:03","volumn":"4270.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.42","rise":"-1.72%","time":"23:04","volumn":"4323.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.51","rise":"-1.66%","time":"23:05","volumn":"4362.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.51","rise":"-1.66%","time":"23:06","volumn":"4402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.46","rise":"-1.69%","time":"23:07","volumn":"4410.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.55","rise":"-1.63%","time":"23:08","volumn":"4439.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.62","rise":"-1.58%","time":"23:09","volumn":"4480.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.64","rise":"-1.57%","time":"23:10","volumn":"4486.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.77","rise":"-1.48%","time":"23:11","volumn":"4522.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.78","rise":"-1.48%","time":"23:12","volumn":"4539.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.80","rise":"-1.46%","time":"23:13","volumn":"4564.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.90","rise":"-1.40%","time":"23:14","volumn":"4673.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.80","rise":"-1.46%","time":"23:15","volumn":"4869.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.58","rise":"-1.61%","time":"23:16","volumn":"5021.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.67","rise":"-1.55%","time":"23:17","volumn":"5099.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.72","rise":"-1.52%","time":"23:18","volumn":"5122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.65","rise":"-1.56%","time":"23:19","volumn":"5168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.62","rise":"-1.58%","time":"23:20","volumn":"5174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.63","rise":"-1.58%","time":"23:21","volumn":"5191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.73","rise":"-1.51%","time":"23:22","volumn":"5262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.85","rise":"-1.43%","time":"23:23","volumn":"5301.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.86","rise":"-1.42%","time":"23:24","volumn":"5315.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.79","rise":"-1.47%","time":"23:25","volumn":"5342.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.90","rise":"-1.40%","time":"23:26","volumn":"5346.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.90","rise":"-1.40%","time":"23:27","volumn":"5362.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.88","rise":"-1.41%","time":"23:28","volumn":"5462.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.87","rise":"-1.42%","time":"23:29","volumn":"5492.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.78","rise":"-1.47%","time":"23:30","volumn":"5539.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"23:31","volumn":"5593.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"23:32","volumn":"5621.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.82","rise":"-1.45%","time":"23:33","volumn":"5675.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.88","rise":"-1.41%","time":"23:34","volumn":"5699.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.83","rise":"-1.44%","time":"23:35","volumn":"5732.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.74","rise":"-1.50%","time":"23:36","volumn":"5983.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"23:37","volumn":"6297.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.49%","time":"23:38","volumn":"6324.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.53","rise":"-1.64%","time":"23:39","volumn":"6421.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.55","rise":"-1.63%","time":"23:40","volumn":"6449.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.78","rise":"-1.47%","time":"23:41","volumn":"6509.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"23:42","volumn":"6530.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"23:43","volumn":"6561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.75","rise":"-1.50%","time":"23:44","volumn":"6705.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.41","rise":"-1.73%","time":"23:45","volumn":"6888.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.52","rise":"-1.65%","time":"23:46","volumn":"7167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.45","rise":"-1.70%","time":"23:47","volumn":"7275.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.45","rise":"-1.70%","time":"23:48","volumn":"7308.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.54","rise":"-1.64%","time":"23:49","volumn":"7341.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.68","rise":"-1.54%","time":"23:50","volumn":"7353.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.48","rise":"-1.68%","time":"23:51","volumn":"7390.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.68","rise":"-1.54%","time":"23:52","volumn":"7416.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.64","rise":"-1.57%","time":"23:53","volumn":"7451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.57","rise":"-1.62%","time":"23:54","volumn":"7461.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.59","rise":"-1.60%","time":"23:55","volumn":"7480.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.59","rise":"-1.60%","time":"23:56","volumn":"7491.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.52","rise":"-1.65%","time":"23:57","volumn":"7528.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.52","rise":"-1.65%","time":"23:58","volumn":"7542.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"146.56","rise":"-1.62%","time":"23:59","volumn":"7565.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.59","rise":"-1.60%","time":"00:00","volumn":"7586.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.78","rise":"-1.48%","time":"00:01","volumn":"7612.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.84","rise":"-1.43%","time":"00:02","volumn":"7616.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.83","rise":"-1.44%","time":"00:03","volumn":"7648.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.84","rise":"-1.44%","time":"00:04","volumn":"7660.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.03","rise":"-1.31%","time":"00:05","volumn":"7704.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.09","rise":"-1.27%","time":"00:06","volumn":"7740.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.07","rise":"-1.28%","time":"00:07","volumn":"7775.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.90","rise":"-1.40%","time":"00:08","volumn":"7818.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.82","rise":"-1.45%","time":"00:09","volumn":"7846.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.83","rise":"-1.44%","time":"00:10","volumn":"7870.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.84","rise":"-1.44%","time":"00:11","volumn":"7897.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.91","rise":"-1.39%","time":"00:12","volumn":"7906.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.90","rise":"-1.40%","time":"00:13","volumn":"7926.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.90","rise":"-1.40%","time":"00:14","volumn":"7944.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.77","rise":"-1.48%","time":"00:15","volumn":"7954.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.77","rise":"-1.48%","time":"00:16","volumn":"7966.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.71","rise":"-1.53%","time":"00:17","volumn":"7984.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.71","rise":"-1.53%","time":"00:18","volumn":"7991.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.66","rise":"-1.56%","time":"00:19","volumn":"8003.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.62","rise":"-1.58%","time":"00:20","volumn":"8005.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.70","rise":"-1.53%","time":"00:21","volumn":"8043.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.80","rise":"-1.46%","time":"00:22","volumn":"8075.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.80","rise":"-1.46%","time":"00:23","volumn":"8079.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.80","rise":"-1.46%","time":"00:24","volumn":"8083.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.77","rise":"-1.48%","time":"00:25","volumn":"8090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.77","rise":"-1.48%","time":"00:26","volumn":"8096.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.78","rise":"-1.48%","time":"00:27","volumn":"8102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.88","rise":"-1.41%","time":"00:28","volumn":"8201.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.79","rise":"-1.47%","time":"00:29","volumn":"8233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.79","rise":"-1.47%","time":"00:30","volumn":"8241.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.79","rise":"-1.47%","time":"00:31","volumn":"8282.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.75","rise":"-1.50%","time":"00:32","volumn":"8317.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.75","rise":"-1.50%","time":"00:33","volumn":"8411.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.75","rise":"-1.50%","time":"00:34","volumn":"8664.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.44","rise":"-1.70%","time":"00:35","volumn":"9093.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.40","rise":"-1.74%","time":"00:36","volumn":"9139.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.37","rise":"-1.75%","time":"00:37","volumn":"9151.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.25","rise":"-1.83%","time":"00:38","volumn":"9165.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.30","rise":"-1.80%","time":"00:39","volumn":"9206.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.13","rise":"-1.91%","time":"00:40","volumn":"9214.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.10","rise":"-1.93%","time":"00:41","volumn":"9251.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.24","rise":"-1.84%","time":"00:42","volumn":"9302.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.35","rise":"-1.77%","time":"00:43","volumn":"9315.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.35","rise":"-1.77%","time":"00:44","volumn":"9322.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.53","rise":"-1.64%","time":"00:45","volumn":"9329.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.45","rise":"-1.70%","time":"00:46","volumn":"9335.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.29","rise":"-1.80%","time":"00:47","volumn":"9379.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.37","rise":"-1.75%","time":"00:48","volumn":"9389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.37","rise":"-1.75%","time":"00:49","volumn":"9396.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.37","rise":"-1.75%","time":"00:50","volumn":"9401.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.37","rise":"-1.75%","time":"00:51","volumn":"9408.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.52","rise":"-1.65%","time":"00:52","volumn":"9430.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.58","rise":"-1.61%","time":"00:53","volumn":"9434.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.75","rise":"-1.49%","time":"00:54","volumn":"9449.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.69","rise":"-1.54%","time":"00:55","volumn":"9453.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.69","rise":"-1.54%","time":"00:56","volumn":"9454.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.69","rise":"-1.54%","time":"00:57","volumn":"9454.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.92","rise":"-1.38%","time":"00:58","volumn":"9465.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.00","rise":"-1.33%","time":"00:59","volumn":"9491.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.98","rise":"-1.34%","time":"01:00","volumn":"9502.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.04","rise":"-1.30%","time":"01:01","volumn":"9506.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.03","rise":"-1.31%","time":"01:02","volumn":"9524.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.06","rise":"-1.29%","time":"01:03","volumn":"9540.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.06","rise":"-1.29%","time":"01:04","volumn":"9546.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.99","rise":"-1.33%","time":"01:05","volumn":"9555.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.08","rise":"-1.28%","time":"01:06","volumn":"9564.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.00","rise":"-1.33%","time":"01:07","volumn":"9566.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.94","rise":"-1.37%","time":"01:08","volumn":"9615.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.96","rise":"-1.36%","time":"01:09","volumn":"9617.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.85","rise":"-1.43%","time":"01:10","volumn":"9634.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.92","rise":"-1.38%","time":"01:11","volumn":"9649.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.03","rise":"-1.31%","time":"01:12","volumn":"9666.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.03","rise":"-1.31%","time":"01:13","volumn":"9670.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.03","rise":"-1.31%","time":"01:14","volumn":"9672.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.08","rise":"-1.28%","time":"01:15","volumn":"9688.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.08","rise":"-1.28%","time":"01:16","volumn":"9690.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.04","rise":"-1.30%","time":"01:17","volumn":"9709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.04","rise":"-1.30%","time":"01:18","volumn":"9730.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.04","rise":"-1.30%","time":"01:19","volumn":"9734.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.39","rise":"-1.07%","time":"01:20","volumn":"9743.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.41","rise":"-1.05%","time":"01:21","volumn":"9750.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.33","rise":"-1.11%","time":"01:22","volumn":"9751.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.33","rise":"-1.11%","time":"01:23","volumn":"9755.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.44","rise":"-1.03%","time":"01:24","volumn":"9759.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.49","rise":"-1.00%","time":"01:25","volumn":"9766.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.63","rise":"-0.91%","time":"01:26","volumn":"9774.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.45","rise":"-1.03%","time":"01:27","volumn":"9794.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.45","rise":"-1.03%","time":"01:28","volumn":"9797.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.32","rise":"-1.11%","time":"01:29","volumn":"9802.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.36","rise":"-1.09%","time":"01:30","volumn":"9814.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.48","rise":"-1.01%","time":"01:31","volumn":"9823.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.48","rise":"-1.01%","time":"01:32","volumn":"9834.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.48","rise":"-1.01%","time":"01:33","volumn":"9844.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.35","rise":"-1.09%","time":"01:34","volumn":"9866.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.35","rise":"-1.09%","time":"01:35","volumn":"9866.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.25","rise":"-1.16%","time":"01:36","volumn":"9872.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.25","rise":"-1.16%","time":"01:37","volumn":"9873.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.38","rise":"-1.07%","time":"01:38","volumn":"9892.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.32","rise":"-1.11%","time":"01:39","volumn":"9929.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.32","rise":"-1.11%","time":"01:40","volumn":"9935.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.27","rise":"-1.14%","time":"01:41","volumn":"9942.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.34","rise":"-1.10%","time":"01:42","volumn":"9958.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.34","rise":"-1.10%","time":"01:43","volumn":"9959.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.33","rise":"-1.11%","time":"01:44","volumn":"9971.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.26","rise":"-1.15%","time":"01:45","volumn":"9982.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.26","rise":"-1.15%","time":"01:46","volumn":"9984.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.34","rise":"-1.10%","time":"01:47","volumn":"9989.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.24","rise":"-1.17%","time":"01:48","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.24","rise":"-1.17%","time":"01:49","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.24","rise":"-1.17%","time":"01:50","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.29","rise":"-1.13%","time":"01:51","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.29","rise":"-1.13%","time":"01:52","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.35","rise":"-1.09%","time":"01:53","volumn":"1.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.33","rise":"-1.11%","time":"01:54","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.28","rise":"-1.14%","time":"01:55","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.27","rise":"-1.15%","time":"01:56","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.35","rise":"-1.09%","time":"01:57","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.34","rise":"-1.10%","time":"01:58","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.22","rise":"-1.18%","time":"01:59","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.19","rise":"-1.20%","time":"02:00","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.19","rise":"-1.20%","time":"02:01","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.17","rise":"-1.21%","time":"02:02","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.17","rise":"-1.21%","time":"02:03","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.11","rise":"-1.26%","time":"02:04","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.18","rise":"-1.21%","time":"02:05","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.18","rise":"-1.21%","time":"02:06","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.18","rise":"-1.21%","time":"02:07","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.20","rise":"-1.19%","time":"02:08","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.20","rise":"-1.19%","time":"02:09","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.33","rise":"-1.11%","time":"02:10","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.37","rise":"-1.08%","time":"02:11","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.31","rise":"-1.12%","time":"02:12","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.24","rise":"-1.17%","time":"02:13","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.22","rise":"-1.18%","time":"02:14","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.20","rise":"-1.19%","time":"02:15","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.28","rise":"-1.14%","time":"02:16","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.20","rise":"-1.19%","time":"02:17","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.25","rise":"-1.16%","time":"02:18","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.27","rise":"-1.15%","time":"02:19","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.20","rise":"-1.19%","time":"02:20","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.20","rise":"-1.19%","time":"02:21","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.25","rise":"-1.16%","time":"02:22","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.21","rise":"-1.19%","time":"02:23","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.20","rise":"-1.19%","time":"02:24","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.27","rise":"-1.15%","time":"02:25","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.16","rise":"-1.22%","time":"02:26","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.97","rise":"-1.35%","time":"02:27","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.98","rise":"-1.34%","time":"02:28","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"146.99","rise":"-1.34%","time":"02:29","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.03","rise":"-1.31%","time":"02:30","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.09","rise":"-1.27%","time":"02:31","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.09","rise":"-1.27%","time":"02:32","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.18","rise":"-1.21%","time":"02:33","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.17","rise":"-1.21%","time":"02:34","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.21","rise":"-1.19%","time":"02:35","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.23","rise":"-1.18%","time":"02:36","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.23","rise":"-1.18%","time":"02:37","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.23","rise":"-1.18%","time":"02:38","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.24","rise":"-1.17%","time":"02:39","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"02:40","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"02:41","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"02:42","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"02:43","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.38","rise":"-1.08%","time":"02:44","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.38","rise":"-1.08%","time":"02:45","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.37","rise":"-1.08%","time":"02:46","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.38","rise":"-1.07%","time":"02:47","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.36","rise":"-1.09%","time":"02:48","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"02:49","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"02:50","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"02:51","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.28","rise":"-1.14%","time":"02:52","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.27","rise":"-1.14%","time":"02:53","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"02:54","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.41","rise":"-1.05%","time":"02:55","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.41","rise":"-1.05%","time":"02:56","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.43","rise":"-1.04%","time":"02:57","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.43","rise":"-1.04%","time":"02:58","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.41","rise":"-1.05%","time":"02:59","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.32","rise":"-1.11%","time":"03:00","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"03:01","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.33","rise":"-1.11%","time":"03:02","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"03:03","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"03:04","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.34","rise":"-1.10%","time":"03:05","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.33","rise":"-1.11%","time":"03:06","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"03:07","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.34","rise":"-1.10%","time":"03:08","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.44","rise":"-1.03%","time":"03:09","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.44","rise":"-1.03%","time":"03:10","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"03:11","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.44","rise":"-1.03%","time":"03:12","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.51","rise":"-0.99%","time":"03:13","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.52","rise":"-0.98%","time":"03:14","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.64","rise":"-0.90%","time":"03:15","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.67","rise":"-0.88%","time":"03:16","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.71","rise":"-0.86%","time":"03:17","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.67","rise":"-0.88%","time":"03:18","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.67","rise":"-0.88%","time":"03:19","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.66","rise":"-0.89%","time":"03:20","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.71","rise":"-0.86%","time":"03:21","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.70","rise":"-0.86%","time":"03:22","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.63","rise":"-0.91%","time":"03:23","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.76","rise":"-0.82%","time":"03:24","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.71","rise":"-0.85%","time":"03:25","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.75","rise":"-0.83%","time":"03:26","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.84","rise":"-0.77%","time":"03:27","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.83","rise":"-0.77%","time":"03:28","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.77","rise":"-0.81%","time":"03:29","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.75","rise":"-0.83%","time":"03:30","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.64","rise":"-0.90%","time":"03:31","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.65","rise":"-0.89%","time":"03:32","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.68","rise":"-0.87%","time":"03:33","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.66","rise":"-0.89%","time":"03:34","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.47","rise":"-1.01%","time":"03:35","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.41","rise":"-1.05%","time":"03:36","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.47","rise":"-1.02%","time":"03:37","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"03:38","volumn":"1.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.32","rise":"-1.11%","time":"03:39","volumn":"1.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.30","rise":"-1.13%","time":"03:40","volumn":"1.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"03:41","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"03:42","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"03:43","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.47","rise":"-1.01%","time":"03:44","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.42","rise":"-1.05%","time":"03:45","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.26","rise":"-1.15%","time":"03:46","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.41","rise":"-1.05%","time":"03:47","volumn":"1.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.40","rise":"-1.06%","time":"03:48","volumn":"1.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.51","rise":"-0.99%","time":"03:49","volumn":"1.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.49","rise":"-1.00%","time":"03:50","volumn":"1.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.68","rise":"-0.87%","time":"03:51","volumn":"1.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.74","rise":"-0.83%","time":"03:52","volumn":"1.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.76","rise":"-0.82%","time":"03:53","volumn":"1.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.71","rise":"-0.85%","time":"03:54","volumn":"1.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.72","rise":"-0.85%","time":"03:55","volumn":"1.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.76","rise":"-0.82%","time":"03:56","volumn":"1.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.65","rise":"-0.89%","time":"03:57","volumn":"1.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.61","rise":"-0.92%","time":"03:58","volumn":"1.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.43","rise":"-1.04%","time":"03:59","volumn":"1.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"147.35","rise":"-1.09%","time":"04:00","volumn":"1.80\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u96c5\u8bd7\u5170\u9edb[EL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_EL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/EL.html?from=360search","volume":"179.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["201.97","177.28","152.58","127.88","103.19"]},"cyrate":{"o":["1.72%","-10.72%","-23.15%","-35.59%","-48.03%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"198.55","rise":"0","time":"05\/10","volumn":"2.23\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"199.15","rise":"0.30%","time":"05\/11","volumn":"2.09\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"196.51","rise":"-1.03%","time":"05\/12","volumn":"4.02\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"198.55","rise":"0.00%","time":"05\/15","volumn":"2.19\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"192.31","rise":"-3.14%","time":"05\/16","volumn":"2.02\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"194.43","rise":"-2.08%","time":"05\/17","volumn":"2.03\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"197.21","rise":"-0.67%","time":"05\/18","volumn":"1.92\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"197.24","rise":"-0.66%","time":"05\/19","volumn":"1.80\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"195.33","rise":"-1.62%","time":"05\/22","volumn":"1.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"189.11","rise":"-4.75%","time":"05\/23","volumn":"1.84\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"187.25","rise":"-5.69%","time":"05\/24","volumn":"1.65\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"188.46","rise":"-5.08%","time":"05\/25","volumn":"1.68\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"191.80","rise":"-3.40%","time":"05\/26","volumn":"2.06\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"189.93","rise":"-4.34%","time":"05\/30","volumn":"2.47\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"182.05","rise":"-8.31%","time":"05\/31","volumn":"4.46\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"180.91","rise":"-8.88%","time":"06\/01","volumn":"2.91\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"186.31","rise":"-6.16%","time":"06\/02","volumn":"2.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"179.11","rise":"-9.79%","time":"06\/05","volumn":"2.40\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"182.15","rise":"-8.26%","time":"06\/06","volumn":"2.47\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"179.28","rise":"-9.71%","time":"06\/07","volumn":"2.08\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.15","rise":"-9.77%","time":"06\/08","volumn":"2.23\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"174.55","rise":"-12.09%","time":"06\/09","volumn":"3.68\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"177.65","rise":"-10.53%","time":"06\/12","volumn":"2.29\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.69","rise":"-7.99%","time":"06\/13","volumn":"2.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"190.18","rise":"-4.22%","time":"06\/14","volumn":"3.77\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"197.43","rise":"-0.56%","time":"06\/15","volumn":"3.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"201.97","rise":"1.72%","time":"06\/16","volumn":"5.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"195.57","rise":"-1.50%","time":"06\/20","volumn":"2.81\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"192.77","rise":"-2.91%","time":"06\/21","volumn":"2.07\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"193.56","rise":"-2.51%","time":"06\/22","volumn":"1.57\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"189.96","rise":"-4.33%","time":"06\/23","volumn":"3.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"192.10","rise":"-3.25%","time":"06\/26","volumn":"1.15\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"194.49","rise":"-2.04%","time":"06\/27","volumn":"1.24\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"191.89","rise":"-3.35%","time":"06\/28","volumn":"1.23\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"190.55","rise":"-4.03%","time":"06\/29","volumn":"1.69\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"194.40","rise":"-2.09%","time":"06\/30","volumn":"1.60\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"196.02","rise":"-1.27%","time":"07\/03","volumn":"9521.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"193.66","rise":"-2.46%","time":"07\/05","volumn":"1.49\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"192.04","rise":"-3.28%","time":"07\/06","volumn":"1.54\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"190.48","rise":"-4.06%","time":"07\/07","volumn":"1.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"191.22","rise":"-3.69%","time":"07\/10","volumn":"1.61\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"190.92","rise":"-3.84%","time":"07\/11","volumn":"1.25\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"-4.78%","time":"07\/12","volumn":"1.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"191.28","rise":"-3.66%","time":"07\/13","volumn":"1.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"191.65","rise":"-3.48%","time":"07\/14","volumn":"1.14\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"190.67","rise":"-3.97%","time":"07\/17","volumn":"9363.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"186.20","rise":"-6.22%","time":"07\/18","volumn":"2.60\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"188.99","rise":"-4.81%","time":"07\/19","volumn":"3.22\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"180.28","rise":"-9.20%","time":"07\/20","volumn":"3.32\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"177.68","rise":"-10.51%","time":"07\/21","volumn":"4.67\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"175.06","rise":"-11.83%","time":"07\/24","volumn":"5.14\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"176.40","rise":"-11.16%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"176.09","rise":"-11.31%","time":"07\/26","volumn":"2.10\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"171.47","rise":"-13.64%","time":"07\/27","volumn":"3.47\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"178.46","rise":"-10.12%","time":"07\/28","volumn":"2.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"178.02","rise":"-10.34%","time":"07\/31","volumn":"2.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"173.05","rise":"-12.84%","time":"08\/01","volumn":"2.86\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"170.52","rise":"-14.12%","time":"08\/02","volumn":"4.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"169.86","rise":"-14.45%","time":"08\/03","volumn":"3.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"168.68","rise":"-15.04%","time":"08\/04","volumn":"2.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"168.17","rise":"-15.30%","time":"08\/07","volumn":"1.72\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"166.16","rise":"-16.31%","time":"08\/08","volumn":"2.91\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"164.21","rise":"-17.30%","time":"08\/09","volumn":"2.78\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"167.96","rise":"-15.41%","time":"08\/10","volumn":"2.72\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"165.65","rise":"-16.57%","time":"08\/11","volumn":"1.97\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"165.19","rise":"-16.80%","time":"08\/14","volumn":"1.84\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"161.54","rise":"-18.64%","time":"08\/15","volumn":"2.34\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"160.15","rise":"-19.34%","time":"08\/16","volumn":"2.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"160.08","rise":"-19.38%","time":"08\/17","volumn":"4.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"154.71","rise":"-22.08%","time":"08\/18","volumn":"8.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"148.92","rise":"-25.00%","time":"08\/21","volumn":"5.33\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"147.61","rise":"-25.66%","time":"08\/22","volumn":"5.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"150.89","rise":"-24.00%","time":"08\/23","volumn":"2.68\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"148.75","rise":"-25.08%","time":"08\/24","volumn":"2.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"151.22","rise":"-23.84%","time":"08\/25","volumn":"2.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"154.41","rise":"-22.23%","time":"08\/28","volumn":"2.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"157.29","rise":"-20.78%","time":"08\/29","volumn":"2.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"162.25","rise":"-18.28%","time":"08\/30","volumn":"2.84\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"159.21","rise":"-19.81%","time":"08\/31","volumn":"2.25\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"160.38","rise":"-19.22%","time":"09\/01","volumn":"1.41\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.75","rise":"-19.54%","time":"09\/05","volumn":"1.77\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"155.26","rise":"-21.80%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"154.08","rise":"-22.40%","time":"09\/07","volumn":"1.68\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"152.68","rise":"-23.10%","time":"09\/08","volumn":"1.52\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"151.98","rise":"-23.46%","time":"09\/11","volumn":"1.93\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"149.98","rise":"-24.46%","time":"09\/12","volumn":"1.66\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"151.07","rise":"-23.91%","time":"09\/13","volumn":"1.97\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"152.92","rise":"-22.98%","time":"09\/14","volumn":"1.56\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"154.38","rise":"-22.25%","time":"09\/15","volumn":"5.41\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"152.88","rise":"-23.00%","time":"09\/18","volumn":"1.38\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"150.69","rise":"-24.10%","time":"09\/19","volumn":"1.57\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"149.52","rise":"-24.69%","time":"09\/20","volumn":"1.07\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"144.78","rise":"-27.08%","time":"09\/21","volumn":"3.14\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"146.30","rise":"-26.32%","time":"09\/22","volumn":"2.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.17","rise":"-27.39%","time":"09\/25","volumn":"1.63\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"138.30","rise":"-30.35%","time":"09\/26","volumn":"2.93\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"138.72","rise":"-30.13%","time":"09\/27","volumn":"2.08\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"140.63","rise":"-29.17%","time":"09\/28","volumn":"1.80\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"143.23","rise":"-27.86%","time":"09\/29","volumn":"2.15\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"142.08","rise":"-28.44%","time":"10\/02","volumn":"1.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"139.74","rise":"-29.62%","time":"10\/03","volumn":"1.32\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"141.06","rise":"-28.95%","time":"10\/04","volumn":"1.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.07","rise":"-29.45%","time":"10\/05","volumn":"1.20\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"143.94","rise":"-27.50%","time":"10\/06","volumn":"2.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"140.59","rise":"-29.19%","time":"10\/09","volumn":"1.44\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.35","rise":"-29.82%","time":"10\/10","volumn":"2.02\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"139.11","rise":"-29.94%","time":"10\/11","volumn":"1.66\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"138.30","rise":"-30.35%","time":"10\/12","volumn":"1.89\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"136.36","rise":"-31.32%","time":"10\/13","volumn":"1.51\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"138.89","rise":"-30.05%","time":"10\/16","volumn":"2.12\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"141.35","rise":"-28.81%","time":"10\/17","volumn":"1.64\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"137.31","rise":"-30.84%","time":"10\/18","volumn":"1.52\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"137.49","rise":"-30.75%","time":"10\/19","volumn":"2.53\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"135.98","rise":"-31.51%","time":"10\/20","volumn":"1.59\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.65","rise":"-31.68%","time":"10\/23","volumn":"1.72\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"136.70","rise":"-31.15%","time":"10\/24","volumn":"1.27\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"133.23","rise":"-32.90%","time":"10\/25","volumn":"2.01\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"132.91","rise":"-33.06%","time":"10\/26","volumn":"1.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.21","rise":"-37.95%","time":"10\/27","volumn":"4.23\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"126.65","rise":"-36.21%","time":"10\/30","volumn":"3.79\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"127.55","rise":"-35.76%","time":"10\/31","volumn":"3.24\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"103.19","rise":"-48.03%","time":"11\/01","volumn":"15.17\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"113.06","rise":"-43.06%","time":"11\/02","volumn":"6.95\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.64","rise":"-44.78%","time":"11\/03","volumn":"4.04\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.35","rise":"-43.92%","time":"11\/06","volumn":"4.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"114.21","rise":"-42.48%","time":"11\/07","volumn":"3.55\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"115.28","rise":"-41.94%","time":"11\/08","volumn":"4.90\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"114.00","rise":"-42.58%","time":"11\/09","volumn":"2.97\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"113.43","rise":"-42.87%","time":"11\/10","volumn":"2.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"112.41","rise":"-43.38%","time":"11\/13","volumn":"3.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"121.50","rise":"-38.81%","time":"11\/14","volumn":"4.27\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"124.75","rise":"-37.17%","time":"11\/15","volumn":"4.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"121.30","rise":"-38.91%","time":"11\/16","volumn":"2.41\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"122.49","rise":"-38.31%","time":"11\/17","volumn":"2.21\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.13","rise":"-38.99%","time":"11\/20","volumn":"2.17\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"118.83","rise":"-40.15%","time":"11\/21","volumn":"2.03\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"121.31","rise":"-38.90%","time":"11\/22","volumn":"2.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.51","rise":"-38.30%","time":"11\/24","volumn":"9118.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"121.41","rise":"-38.85%","time":"11\/27","volumn":"1.80\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"124.71","rise":"-37.19%","time":"11\/28","volumn":"2.38\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"124.94","rise":"-37.07%","time":"11\/29","volumn":"2.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"127.03","rise":"-36.02%","time":"11\/30","volumn":"4.82\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"131.28","rise":"-33.88%","time":"12\/01","volumn":"3.11\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"138.29","rise":"-30.35%","time":"12\/04","volumn":"6.85\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"131.51","rise":"-33.76%","time":"12\/05","volumn":"3.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"132.70","rise":"-33.17%","time":"12\/06","volumn":"3.27\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"135.18","rise":"-31.92%","time":"12\/07","volumn":"2.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"133.07","rise":"-32.98%","time":"12\/08","volumn":"1.66\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.14","rise":"-32.44%","time":"12\/11","volumn":"2.00\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"135.93","rise":"-31.54%","time":"12\/12","volumn":"2.44\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"142.37","rise":"-28.30%","time":"12\/13","volumn":"3.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"145.40","rise":"-26.77%","time":"12\/14","volumn":"4.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"142.98","rise":"-27.99%","time":"12\/15","volumn":"4.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"142.22","rise":"-28.37%","time":"12\/18","volumn":"2.33\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"148.36","rise":"-25.28%","time":"12\/19","volumn":"3.92\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"142.95","rise":"-28.00%","time":"12\/20","volumn":"2.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"144.80","rise":"-27.07%","time":"12\/21","volumn":"1.87\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"143.77","rise":"-27.59%","time":"12\/22","volumn":"1.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"144.35","rise":"-27.30%","time":"12\/26","volumn":"9299.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"145.06","rise":"-26.94%","time":"12\/27","volumn":"1.27\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"146.89","rise":"-26.02%","time":"12\/28","volumn":"1.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"145.59","rise":"-26.67%","time":"12\/29","volumn":"1.27\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"144.79","rise":"-27.08%","time":"01\/02","volumn":"2.09\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"138.00","rise":"-30.50%","time":"01\/03","volumn":"2.46\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"138.06","rise":"-30.47%","time":"01\/04","volumn":"2.04\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"136.64","rise":"-31.18%","time":"01\/05","volumn":"2.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"138.37","rise":"-30.31%","time":"01\/08","volumn":"2.48\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"138.61","rise":"-30.19%","time":"01\/09","volumn":"1.65\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"135.01","rise":"-32.00%","time":"01\/10","volumn":"2.57\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"137.83","rise":"-30.58%","time":"01\/11","volumn":"2.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"134.15","rise":"-32.44%","time":"01\/12","volumn":"1.98\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"129.10","rise":"-34.98%","time":"01\/16","volumn":"5.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"125.62","rise":"-36.73%","time":"01\/17","volumn":"4.91\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"127.00","rise":"-36.04%","time":"01\/18","volumn":"2.23\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"125.17","rise":"-36.96%","time":"01\/19","volumn":"2.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"124.54","rise":"-37.28%","time":"01\/22","volumn":"2.91\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"127.49","rise":"-35.79%","time":"01\/23","volumn":"3.66\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"125.50","rise":"-36.79%","time":"01\/24","volumn":"2.28\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"128.00","rise":"-35.53%","time":"01\/25","volumn":"3.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.14","rise":"-34.45%","time":"01\/26","volumn":"3.08\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"134.85","rise":"-32.08%","time":"01\/29","volumn":"3.20\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"133.52","rise":"-32.75%","time":"01\/30","volumn":"2.18\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"131.33","rise":"-33.86%","time":"01\/31","volumn":"2.38\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"134.04","rise":"-32.49%","time":"02\/01","volumn":"2.45\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"133.46","rise":"-32.78%","time":"02\/02","volumn":"6.05\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"149.62","rise":"-24.64%","time":"02\/05","volumn":"12.22\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.55","rise":"-26.69%","time":"02\/06","volumn":"6.01\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"141.27","rise":"-28.85%","time":"02\/07","volumn":"4.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"140.11","rise":"-29.43%","time":"02\/08","volumn":"4.34\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"142.68","rise":"-28.14%","time":"02\/09","volumn":"2.58\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"145.25","rise":"-26.84%","time":"02\/12","volumn":"2.68\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"141.50","rise":"-28.73%","time":"02\/13","volumn":"1.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"141.99","rise":"-28.49%","time":"02\/14","volumn":"1.94\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"144.66","rise":"-27.14%","time":"02\/15","volumn":"3.15\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"145.71","rise":"-26.61%","time":"02\/16","volumn":"2.42\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"144.45","rise":"-27.25%","time":"02\/20","volumn":"1.93\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"146.82","rise":"-26.05%","time":"02\/21","volumn":"2.39\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"148.01","rise":"-25.45%","time":"02\/22","volumn":"2.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"149.33","rise":"-24.79%","time":"02\/23","volumn":"2.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"144.36","rise":"-27.29%","time":"02\/26","volumn":"1.66\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"147.85","rise":"-25.54%","time":"02\/27","volumn":"1.83\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"147.38","rise":"-25.77%","time":"02\/28","volumn":"1.58\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"148.58","rise":"-25.17%","time":"02\/29","volumn":"2.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"148.83","rise":"-25.04%","time":"03\/01","volumn":"2.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"147.78","rise":"-25.57%","time":"03\/04","volumn":"1.93\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"147.32","rise":"-25.80%","time":"03\/05","volumn":"1.73\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"145.41","rise":"-26.76%","time":"03\/06","volumn":"2.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"148.17","rise":"-25.37%","time":"03\/07","volumn":"1.48\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"149.50","rise":"-24.70%","time":"03\/08","volumn":"1.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"153.92","rise":"-22.48%","time":"03\/11","volumn":"2.21\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"152.08","rise":"-23.40%","time":"03\/12","volumn":"1.85\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"157.94","rise":"-20.45%","time":"03\/13","volumn":"3.54\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"152.84","rise":"-23.02%","time":"03\/14","volumn":"2.39\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"149.75","rise":"-24.58%","time":"03\/15","volumn":"4.43\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"147.82","rise":"-25.55%","time":"03\/18","volumn":"1.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"146.19","rise":"-26.37%","time":"03\/19","volumn":"1.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"146.76","rise":"-26.08%","time":"03\/20","volumn":"2.20\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.25","rise":"-26.34%","time":"03\/21","volumn":"1.46\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"143.18","rise":"-27.89%","time":"03\/22","volumn":"2.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"139.17","rise":"-29.91%","time":"03\/25","volumn":"2.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"139.31","rise":"-29.84%","time":"03\/26","volumn":"2.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.04","rise":"-26.95%","time":"03\/27","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"154.15","rise":"-22.36%","time":"03\/28","volumn":"4.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"152.03","rise":"-23.43%","time":"04\/01","volumn":"1.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"152.77","rise":"-23.06%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"146.48","rise":"-26.23%","time":"04\/03","volumn":"3.40\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"144.31","rise":"-27.32%","time":"04\/04","volumn":"2.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.43","rise":"-27.26%","time":"04\/05","volumn":"1.44\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"145.43","rise":"-26.75%","time":"04\/08","volumn":"1.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"148.55","rise":"-25.18%","time":"04\/09","volumn":"1.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.87","rise":"-27.04%","time":"04\/10","volumn":"1.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.43","rise":"-26.75%","time":"04\/11","volumn":"1.37\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"138.80","rise":"-30.09%","time":"04\/12","volumn":"2.17\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"137.24","rise":"-30.88%","time":"04\/15","volumn":"1.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.93","rise":"-31.04%","time":"04\/16","volumn":"2.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.04","rise":"-30.48%","time":"04\/17","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.81","rise":"-27.07%","time":"04\/18","volumn":"3.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"-27.27%","time":"04\/19","volumn":"2.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.42","rise":"-25.75%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.98","rise":"-24.97%","time":"04\/23","volumn":"1.88\u4e07"}],"points":"240"}}