为你推荐
亚德诺半导体技术有限..._猜您关注
亚德诺半导体技术(杭州)有限公司 爱企查
亚德诺半导体技术有限..._相关机构
{"amount":"6.00\u4ebf","changeAmount":"2.14","close":"236.30","currentPrice":"238.44","currenttime":"2024-06-13 04:01:00","e":{"@attributes":{"datetime":"2024-06-13 04:01:00","e1":"238.44","e2":"2.14","e3":"(0.91%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["240.40","238.60","236.81","235.02","233.23"]},"cyrate":{"o":["1.55%","0.80%","0.04%","-0.72%","-1.47%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.72","rise":"0","time":"02:35","volumn":"200.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.83","rise":"0.05%","time":"02:40","volumn":"188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.88","rise":"0.07%","time":"02:45","volumn":"229.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.24","rise":"0.22%","time":"02:50","volumn":"139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.76","rise":"0.44%","time":"02:55","volumn":"313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.50","rise":"0.33%","time":"03:00","volumn":"322.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.58","rise":"0.37%","time":"03:05","volumn":"218.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.45","rise":"0.31%","time":"03:10","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.32","rise":"0.26%","time":"03:15","volumn":"166.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.73","rise":"0.43%","time":"03:20","volumn":"186.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.72","rise":"0.42%","time":"03:25","volumn":"250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.98","rise":"0.53%","time":"03:30","volumn":"261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.83","rise":"0.47%","time":"03:35","volumn":"281.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.80","rise":"0.46%","time":"03:40","volumn":"248.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.75","rise":"0.44%","time":"03:45","volumn":"290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.94","rise":"0.52%","time":"03:50","volumn":"422.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.86","rise":"0.48%","time":"03:55","volumn":"1007.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.41","rise":"0.29%","time":"04:00","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.98","rise":"-0.31%","time":"21:35","volumn":"318.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.02","rise":"-0.29%","time":"21:40","volumn":"162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.53","rise":"-0.08%","time":"21:45","volumn":"162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.68","rise":"-0.01%","time":"21:50","volumn":"181.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.38","rise":"-0.14%","time":"21:55","volumn":"190.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.31","rise":"-0.17%","time":"22:00","volumn":"438.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.89","rise":"0.07%","time":"22:05","volumn":"237.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.55","rise":"-0.07%","time":"22:10","volumn":"71.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.24","rise":"-0.20%","time":"22:15","volumn":"141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.47","rise":"-0.10%","time":"22:20","volumn":"142.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.14","rise":"-0.24%","time":"22:25","volumn":"152.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.35","rise":"-0.15%","time":"22:30","volumn":"131.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.22","rise":"-0.21%","time":"22:35","volumn":"174.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.54","rise":"-0.07%","time":"22:40","volumn":"108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.06","rise":"0.15%","time":"22:45","volumn":"199.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.47","rise":"0.32%","time":"22:50","volumn":"128.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"237.07","rise":"0.15%","time":"22:55","volumn":"166.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.65","rise":"-0.03%","time":"23:00","volumn":"312.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.32","rise":"-0.16%","time":"23:05","volumn":"75.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.67","rise":"-0.44%","time":"23:10","volumn":"135.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.91","rise":"-0.34%","time":"23:15","volumn":"109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.65","rise":"-0.45%","time":"23:20","volumn":"99.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.18","rise":"-0.23%","time":"23:25","volumn":"82.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.62","rise":"-0.46%","time":"23:30","volumn":"174.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.61","rise":"-0.47%","time":"23:35","volumn":"276.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.35","rise":"-0.58%","time":"23:40","volumn":"91.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.48","rise":"-0.52%","time":"23:45","volumn":"90.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"235.69","rise":"-0.43%","time":"23:50","volumn":"86.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"236.07","rise":"-0.27%","time":"23:55","volumn":"149.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"236.12","rise":"-0.25%","time":"00:00","volumn":"123.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.83","rise":"-0.37%","time":"00:05","volumn":"119.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.88","rise":"-0.35%","time":"00:10","volumn":"74.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.82","rise":"-0.38%","time":"00:15","volumn":"107.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.93","rise":"-0.33%","time":"00:20","volumn":"101.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"236.01","rise":"-0.30%","time":"00:25","volumn":"72.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"236.22","rise":"-0.21%","time":"00:30","volumn":"77.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.80","rise":"-0.39%","time":"00:35","volumn":"172.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.75","rise":"-0.41%","time":"00:40","volumn":"165.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.78","rise":"-0.39%","time":"00:45","volumn":"80.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.38","rise":"-0.56%","time":"00:50","volumn":"176.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.56","rise":"-0.49%","time":"00:55","volumn":"197.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.43","rise":"-0.54%","time":"01:00","volumn":"125.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.08","rise":"-0.69%","time":"01:05","volumn":"193.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.50","rise":"-0.51%","time":"01:10","volumn":"111.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.40","rise":"-0.56%","time":"01:15","volumn":"84.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.38","rise":"-0.56%","time":"01:20","volumn":"109.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"236.11","rise":"-0.26%","time":"01:25","volumn":"206.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"236.00","rise":"-0.30%","time":"01:30","volumn":"169.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.97","rise":"-0.32%","time":"01:35","volumn":"80.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.98","rise":"-0.31%","time":"01:40","volumn":"131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"236.04","rise":"-0.29%","time":"01:45","volumn":"91.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.81","rise":"-0.38%","time":"01:50","volumn":"99.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.56","rise":"-0.49%","time":"01:55","volumn":"88.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"235.55","rise":"-0.49%","time":"02:00","volumn":"115.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.62","rise":"-0.89%","time":"02:05","volumn":"696.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.38","rise":"-0.99%","time":"02:10","volumn":"162.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"233.76","rise":"-1.25%","time":"02:15","volumn":"135.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"233.96","rise":"-1.16%","time":"02:20","volumn":"141.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.18","rise":"-1.07%","time":"02:25","volumn":"251.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.21","rise":"-1.06%","time":"02:30","volumn":"137.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.23","rise":"-1.05%","time":"02:35","volumn":"148.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.35","rise":"-1.00%","time":"02:40","volumn":"111.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.46","rise":"-0.95%","time":"02:45","volumn":"109.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.34","rise":"-1.00%","time":"02:50","volumn":"86.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.45","rise":"-0.96%","time":"02:55","volumn":"133.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"233.90","rise":"-1.19%","time":"03:00","volumn":"172.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.01","rise":"-1.14%","time":"03:05","volumn":"157.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"233.79","rise":"-1.24%","time":"03:10","volumn":"111.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"233.44","rise":"-1.38%","time":"03:15","volumn":"147.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"233.49","rise":"-1.36%","time":"03:20","volumn":"139.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"233.87","rise":"-1.20%","time":"03:25","volumn":"201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.11","rise":"-1.10%","time":"03:30","volumn":"129.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.19","rise":"-1.07%","time":"03:35","volumn":"192.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.26","rise":"-1.03%","time":"03:40","volumn":"159.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.60","rise":"-0.89%","time":"03:45","volumn":"195.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.69","rise":"-0.86%","time":"03:50","volumn":"244.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.84","rise":"-0.79%","time":"03:55","volumn":"862.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"234.77","rise":"-0.82%","time":"04:00","volumn":"9385.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"233.42","rise":"-1.39%","time":"21:35","volumn":"571.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"233.77","rise":"-1.24%","time":"21:40","volumn":"249.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.38","rise":"-0.99%","time":"21:45","volumn":"352.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"233.77","rise":"-1.24%","time":"21:50","volumn":"394.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"233.93","rise":"-1.18%","time":"21:55","volumn":"370.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.08","rise":"-1.11%","time":"22:00","volumn":"344.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.48","rise":"-0.94%","time":"22:05","volumn":"448.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.74","rise":"-0.83%","time":"22:10","volumn":"490.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.64","rise":"-0.88%","time":"22:15","volumn":"341.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.10","rise":"-0.68%","time":"22:20","volumn":"245.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.93","rise":"-0.76%","time":"22:25","volumn":"202.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.73","rise":"-0.84%","time":"22:30","volumn":"338.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.24","rise":"-0.62%","time":"22:35","volumn":"180.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.54","rise":"-0.50%","time":"22:40","volumn":"201.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.11","rise":"-0.68%","time":"22:45","volumn":"166.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.23","rise":"-0.63%","time":"22:50","volumn":"216.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.91","rise":"-0.34%","time":"22:55","volumn":"324.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.60","rise":"-0.47%","time":"23:00","volumn":"130.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.41","rise":"-0.55%","time":"23:05","volumn":"223.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.22","rise":"-0.63%","time":"23:10","volumn":"139.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.22","rise":"-0.63%","time":"23:15","volumn":"214.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.08","rise":"-0.69%","time":"23:20","volumn":"298.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.13","rise":"-0.67%","time":"23:25","volumn":"136.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.41","rise":"-0.55%","time":"23:30","volumn":"129.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.39","rise":"-0.56%","time":"23:35","volumn":"205.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.13","rise":"-0.67%","time":"23:40","volumn":"148.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.04","rise":"-0.71%","time":"23:45","volumn":"100.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"234.99","rise":"-0.73%","time":"23:50","volumn":"154.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.13","rise":"-0.67%","time":"23:55","volumn":"208.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.76","rise":"-0.83%","time":"00:00","volumn":"249.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.62","rise":"-0.89%","time":"00:05","volumn":"219.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.87","rise":"-0.78%","time":"00:10","volumn":"276.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.13","rise":"-0.67%","time":"00:15","volumn":"261.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.19","rise":"-0.64%","time":"00:20","volumn":"284.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.25","rise":"-0.62%","time":"00:25","volumn":"104.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.25","rise":"-0.62%","time":"00:30","volumn":"90.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.24","rise":"-0.63%","time":"00:35","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.06","rise":"-0.70%","time":"00:40","volumn":"71.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.22","rise":"-0.63%","time":"00:45","volumn":"94.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.80","rise":"-0.81%","time":"00:50","volumn":"101.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.27","rise":"-0.61%","time":"00:55","volumn":"189.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.00","rise":"-0.72%","time":"01:00","volumn":"93.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.90","rise":"-0.77%","time":"01:05","volumn":"141.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.78","rise":"-0.82%","time":"01:10","volumn":"105.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.64","rise":"-0.88%","time":"01:15","volumn":"123.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.68","rise":"-0.86%","time":"01:20","volumn":"135.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.70","rise":"-0.85%","time":"01:25","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.47","rise":"-0.95%","time":"01:30","volumn":"167.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.65","rise":"-0.87%","time":"01:35","volumn":"107.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.77","rise":"-0.82%","time":"01:40","volumn":"84.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.93","rise":"-0.75%","time":"01:45","volumn":"115.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.30","rise":"-0.60%","time":"01:50","volumn":"93.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.20","rise":"-0.64%","time":"01:55","volumn":"53.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.07","rise":"-0.69%","time":"02:00","volumn":"108.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.99","rise":"-0.73%","time":"02:05","volumn":"142.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.87","rise":"-0.78%","time":"02:10","volumn":"158.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.12","rise":"-0.67%","time":"02:15","volumn":"127.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.97","rise":"-0.74%","time":"02:20","volumn":"125.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.71","rise":"-0.85%","time":"02:25","volumn":"118.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.55","rise":"-0.91%","time":"02:30","volumn":"111.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.68","rise":"-0.86%","time":"02:35","volumn":"170.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.01","rise":"-0.72%","time":"02:40","volumn":"135.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.99","rise":"-0.73%","time":"02:45","volumn":"104.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.09","rise":"-0.69%","time":"02:50","volumn":"117.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.04","rise":"-0.71%","time":"02:55","volumn":"62.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.02","rise":"-0.72%","time":"03:00","volumn":"121.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.16","rise":"-0.66%","time":"03:05","volumn":"120.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.18","rise":"-0.65%","time":"03:10","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.51","rise":"-0.51%","time":"03:15","volumn":"255.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.40","rise":"-0.56%","time":"03:20","volumn":"142.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.34","rise":"-0.58%","time":"03:25","volumn":"120.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.41","rise":"-0.55%","time":"03:30","volumn":"114.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.31","rise":"-0.59%","time":"03:35","volumn":"247.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.30","rise":"-0.60%","time":"03:40","volumn":"217.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.38","rise":"-0.56%","time":"03:45","volumn":"217.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.10","rise":"-0.68%","time":"03:50","volumn":"281.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.06","rise":"-0.70%","time":"03:55","volumn":"649.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.37","rise":"-0.57%","time":"04:00","volumn":"1.27\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.21","rise":"-1.06%","time":"21:35","volumn":"419.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.66","rise":"-1.29%","time":"21:40","volumn":"162.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.03","rise":"-1.13%","time":"21:45","volumn":"216.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.73","rise":"-1.26%","time":"21:50","volumn":"385.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.59","rise":"-1.32%","time":"21:55","volumn":"253.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.85","rise":"-1.21%","time":"22:00","volumn":"194.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.97","rise":"-1.16%","time":"22:05","volumn":"209.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.35","rise":"-1.00%","time":"22:10","volumn":"128.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.26","rise":"-1.03%","time":"22:15","volumn":"196.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.39","rise":"-0.98%","time":"22:20","volumn":"129.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.51","rise":"-0.93%","time":"22:25","volumn":"174.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.65","rise":"-0.87%","time":"22:30","volumn":"158.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.19","rise":"-0.65%","time":"22:35","volumn":"191.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.13","rise":"-0.67%","time":"22:40","volumn":"246.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"235.19","rise":"-0.64%","time":"22:45","volumn":"269.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.81","rise":"-0.80%","time":"22:50","volumn":"145.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.74","rise":"-0.83%","time":"22:55","volumn":"196.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.76","rise":"-0.83%","time":"23:00","volumn":"160.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.27","rise":"-1.03%","time":"23:05","volumn":"247.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.23","rise":"-1.05%","time":"23:10","volumn":"579.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.07","rise":"-1.12%","time":"23:15","volumn":"456.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.87","rise":"-1.20%","time":"23:20","volumn":"323.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.02","rise":"-1.14%","time":"23:25","volumn":"78.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"234.17","rise":"-1.08%","time":"23:30","volumn":"99.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.82","rise":"-1.22%","time":"23:35","volumn":"128.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.80","rise":"-1.23%","time":"23:40","volumn":"91.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.46","rise":"-1.38%","time":"23:45","volumn":"76.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.36","rise":"-1.42%","time":"23:50","volumn":"120.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"233.23","rise":"-1.47%","time":"23:55","volumn":"146.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"233.36","rise":"-1.42%","time":"00:00","volumn":"177.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"233.72","rise":"-1.27%","time":"00:05","volumn":"122.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"233.93","rise":"-1.18%","time":"00:10","volumn":"134.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"233.90","rise":"-1.19%","time":"00:15","volumn":"79.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"233.92","rise":"-1.18%","time":"00:20","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"233.81","rise":"-1.23%","time":"00:25","volumn":"174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"233.79","rise":"-1.24%","time":"00:30","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.10","rise":"-1.10%","time":"00:35","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.42","rise":"-0.97%","time":"00:40","volumn":"82.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.45","rise":"-0.96%","time":"00:45","volumn":"92.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.44","rise":"-0.96%","time":"00:50","volumn":"129.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.31","rise":"-1.02%","time":"00:55","volumn":"79.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.31","rise":"-1.02%","time":"01:00","volumn":"123.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.54","rise":"-0.92%","time":"01:05","volumn":"167.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.44","rise":"-0.96%","time":"01:10","volumn":"86.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.55","rise":"-0.91%","time":"01:15","volumn":"255.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.22","rise":"-1.06%","time":"01:20","volumn":"128.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.04","rise":"-1.13%","time":"01:25","volumn":"189.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.19","rise":"-1.07%","time":"01:30","volumn":"71.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.20","rise":"-1.06%","time":"01:35","volumn":"105.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.68","rise":"-0.86%","time":"01:40","volumn":"154.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.61","rise":"-0.89%","time":"01:45","volumn":"246.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.76","rise":"-0.83%","time":"01:50","volumn":"111.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.93","rise":"-0.75%","time":"01:55","volumn":"173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.04","rise":"-0.71%","time":"02:00","volumn":"127.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.02","rise":"-0.72%","time":"02:05","volumn":"147.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"234.81","rise":"-0.80%","time":"02:10","volumn":"131.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.19","rise":"-0.64%","time":"02:15","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.12","rise":"-0.67%","time":"02:20","volumn":"264.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.26","rise":"-0.61%","time":"02:25","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.68","rise":"-0.44%","time":"02:30","volumn":"248.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.55","rise":"-0.49%","time":"02:35","volumn":"186.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.19","rise":"-0.64%","time":"02:40","volumn":"119.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.11","rise":"-0.68%","time":"02:45","volumn":"154.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.43","rise":"-0.54%","time":"02:50","volumn":"243.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.26","rise":"-0.61%","time":"02:55","volumn":"189.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.59","rise":"-0.48%","time":"03:00","volumn":"219.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.89","rise":"-0.35%","time":"03:05","volumn":"272.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"236.05","rise":"-0.28%","time":"03:10","volumn":"234.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.98","rise":"-0.31%","time":"03:15","volumn":"281.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.93","rise":"-0.33%","time":"03:20","volumn":"163.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.95","rise":"-0.32%","time":"03:25","volumn":"213.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.91","rise":"-0.34%","time":"03:30","volumn":"231.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.98","rise":"-0.31%","time":"03:35","volumn":"296.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"236.00","rise":"-0.30%","time":"03:40","volumn":"287.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"236.20","rise":"-0.22%","time":"03:45","volumn":"386.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"235.82","rise":"-0.38%","time":"03:50","volumn":"477.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"236.30","rise":"-0.17%","time":"03:55","volumn":"1049.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"236.30","rise":"-0.18%","time":"04:00","volumn":"1.53\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.21","rise":"1.05%","time":"21:35","volumn":"471.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.90","rise":"0.92%","time":"21:40","volumn":"169.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.08","rise":"1.42%","time":"21:45","volumn":"247.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.00","rise":"1.39%","time":"21:50","volumn":"222.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.99","rise":"1.38%","time":"21:55","volumn":"395.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.40","rise":"1.55%","time":"22:00","volumn":"260.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.61","rise":"1.22%","time":"22:05","volumn":"446.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.60","rise":"1.22%","time":"22:10","volumn":"293.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.38","rise":"1.55%","time":"22:15","volumn":"233.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.57","rise":"1.21%","time":"22:20","volumn":"175.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.21","rise":"1.05%","time":"22:25","volumn":"187.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.79","rise":"0.88%","time":"22:30","volumn":"258.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.62","rise":"0.81%","time":"22:35","volumn":"230.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.91","rise":"0.50%","time":"22:40","volumn":"162.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.56","rise":"0.36%","time":"22:45","volumn":"122.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.93","rise":"0.51%","time":"22:50","volumn":"165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.33","rise":"0.26%","time":"22:55","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.59","rise":"0.37%","time":"23:00","volumn":"254.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.91","rise":"0.50%","time":"23:05","volumn":"97.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.09","rise":"0.58%","time":"23:10","volumn":"114.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.15","rise":"0.60%","time":"23:15","volumn":"174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.37","rise":"0.70%","time":"23:20","volumn":"108.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"0.73%","time":"23:25","volumn":"72.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"0.73%","time":"23:30","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.38","rise":"0.70%","time":"23:35","volumn":"108.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.71","rise":"0.84%","time":"23:40","volumn":"87.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.40","rise":"0.71%","time":"23:45","volumn":"185.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.57","rise":"0.78%","time":"23:50","volumn":"80.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.64","rise":"0.81%","time":"23:55","volumn":"137.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.76","rise":"0.86%","time":"00:00","volumn":"69.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.77","rise":"0.87%","time":"00:05","volumn":"215.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.34","rise":"1.11%","time":"00:10","volumn":"226.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.23","rise":"1.06%","time":"00:15","volumn":"73.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.98","rise":"0.95%","time":"00:20","volumn":"106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.36","rise":"1.12%","time":"00:25","volumn":"118.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.51","rise":"1.18%","time":"00:30","volumn":"86.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.43","rise":"1.15%","time":"00:35","volumn":"200.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.79","rise":"1.30%","time":"00:40","volumn":"379.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.41","rise":"1.14%","time":"00:45","volumn":"58.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.23","rise":"1.06%","time":"00:50","volumn":"140.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.15","rise":"1.03%","time":"00:55","volumn":"50.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.38","rise":"1.13%","time":"01:00","volumn":"222.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.43","rise":"1.15%","time":"01:05","volumn":"34.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.40","rise":"1.13%","time":"01:10","volumn":"100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.05","rise":"0.99%","time":"01:15","volumn":"131.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.31","rise":"1.10%","time":"01:20","volumn":"169.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.69","rise":"1.26%","time":"01:25","volumn":"98.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.26","rise":"1.08%","time":"01:30","volumn":"160.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.90","rise":"0.92%","time":"01:35","volumn":"81.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.45","rise":"0.73%","time":"01:40","volumn":"64.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.21","rise":"0.63%","time":"01:45","volumn":"94.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.12","rise":"0.59%","time":"01:50","volumn":"95.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.99","rise":"0.54%","time":"01:55","volumn":"124.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.29","rise":"0.67%","time":"02:00","volumn":"72.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.22","rise":"0.64%","time":"02:05","volumn":"389.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.45","rise":"0.73%","time":"02:10","volumn":"117.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.32","rise":"0.68%","time":"02:15","volumn":"105.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.75","rise":"0.86%","time":"02:20","volumn":"90.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.28","rise":"0.66%","time":"02:25","volumn":"89.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.99","rise":"0.96%","time":"02:30","volumn":"116.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.62","rise":"0.80%","time":"02:35","volumn":"154.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.78","rise":"0.87%","time":"02:40","volumn":"156.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.20","rise":"0.63%","time":"02:45","volumn":"201.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.17","rise":"0.61%","time":"02:50","volumn":"135.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.10","rise":"0.59%","time":"02:55","volumn":"137.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.55","rise":"0.78%","time":"03:00","volumn":"180.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.95","rise":"0.52%","time":"03:05","volumn":"122.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.18","rise":"0.62%","time":"03:10","volumn":"147.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.91","rise":"0.50%","time":"03:15","volumn":"207.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.26","rise":"0.65%","time":"03:20","volumn":"190.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.77","rise":"0.45%","time":"03:25","volumn":"316.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.44","rise":"0.31%","time":"03:30","volumn":"278.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.06","rise":"0.15%","time":"03:35","volumn":"472.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.85","rise":"0.06%","time":"03:40","volumn":"464.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.81","rise":"0.04%","time":"03:45","volumn":"417.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.25","rise":"0.23%","time":"03:50","volumn":"574.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.03","rise":"0.56%","time":"03:55","volumn":"1111.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.44","rise":"0.73%","time":"04:00","volumn":"1.01\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.69","ratio":"-0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"541.36","ratio":"0.82%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"474.15","ratio":"1.31%"}],"marketCapitalization":"1183.18\u4ebf","maxPrice":"240.58","minPrice":"236.44","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["239.24","232.72","226.20","219.68","213.16"]},"cyrate":{"o":["11.36%","8.33%","5.29%","2.26%","-0.78%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"214.83","rise":"0","time":"05\/15","volumn":"3.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"213.20","rise":"-0.76%","time":"05\/16","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"213.16","rise":"-0.78%","time":"05\/17","volumn":"2.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"216.56","rise":"0.81%","time":"05\/20","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"215.72","rise":"0.41%","time":"05\/21","volumn":"3.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"239.24","rise":"11.36%","time":"05\/22","volumn":"9.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"233.64","rise":"8.76%","time":"05\/23","volumn":"5.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"231.59","rise":"7.80%","time":"05\/24","volumn":"4.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"232.52","rise":"8.23%","time":"05\/28","volumn":"2.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"227.23","rise":"5.77%","time":"05\/29","volumn":"3.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"229.08","rise":"6.63%","time":"05\/30","volumn":"2.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"233.57","rise":"8.72%","time":"05\/31","volumn":"6.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"231.29","rise":"7.66%","time":"06\/03","volumn":"3.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"230.63","rise":"7.35%","time":"06\/04","volumn":"2.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"235.68","rise":"9.71%","time":"06\/05","volumn":"4.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"237.41","rise":"10.51%","time":"06\/06","volumn":"2.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"234.77","rise":"9.28%","time":"06\/07","volumn":"2.21\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.37","rise":"9.56%","time":"06\/10","volumn":"2.77\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"236.30","rise":"9.99%","time":"06\/11","volumn":"3.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"10.99%","time":"06\/12","volumn":"2.51\u4e07"}],"points":"20"},"open":"239.03","priceChangeRatio":"0.91%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u5fb7\u8bfa","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["240.52","239.54","238.56","237.58","236.59"]},"cyrate":{"o":["1.79%","1.37%","0.96%","0.54%","0.12%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.35","rise":"0.87%","time":"21:31","volumn":"287.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.53","rise":"0.94%","time":"21:32","volumn":"315.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.01","rise":"1.15%","time":"21:33","volumn":"403.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.73","rise":"1.03%","time":"21:34","volumn":"432.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.21","rise":"1.23%","time":"21:35","volumn":"471.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.20","rise":"1.23%","time":"21:36","volumn":"530.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.04","rise":"1.16%","time":"21:37","volumn":"546.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.36","rise":"0.87%","time":"21:38","volumn":"594.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.38","rise":"0.88%","time":"21:39","volumn":"615.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.90","rise":"1.10%","time":"21:40","volumn":"640.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.03","rise":"1.16%","time":"21:41","volumn":"662.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.33","rise":"1.28%","time":"21:42","volumn":"682.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.26","rise":"1.68%","time":"21:43","volumn":"799.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.76","rise":"1.46%","time":"21:44","volumn":"841.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.08","rise":"1.60%","time":"21:45","volumn":"887.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.01","rise":"1.57%","time":"21:46","volumn":"969.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.16","rise":"1.64%","time":"21:47","volumn":"1021.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.15","rise":"1.63%","time":"21:48","volumn":"1038.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.67","rise":"1.43%","time":"21:49","volumn":"1070.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.00","rise":"1.57%","time":"21:50","volumn":"1110.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.19","rise":"1.65%","time":"21:51","volumn":"1189.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.48","rise":"1.77%","time":"21:52","volumn":"1219.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.23","rise":"1.66%","time":"21:53","volumn":"1281.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.16","rise":"1.63%","time":"21:54","volumn":"1468.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.99","rise":"1.56%","time":"21:55","volumn":"1506.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.20","rise":"1.65%","time":"21:56","volumn":"1590.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.30","rise":"1.69%","time":"21:57","volumn":"1608.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.29","rise":"1.69%","time":"21:58","volumn":"1671.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.21","rise":"1.65%","time":"21:59","volumn":"1739.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.40","rise":"1.73%","time":"22:00","volumn":"1766.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.29","rise":"1.69%","time":"22:01","volumn":"1846.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.33","rise":"1.71%","time":"22:02","volumn":"1961.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.91","rise":"1.53%","time":"22:03","volumn":"2107.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.75","rise":"1.46%","time":"22:04","volumn":"2141.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.61","rise":"1.40%","time":"22:05","volumn":"2213.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.61","rise":"1.40%","time":"22:06","volumn":"2340.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.88","rise":"1.52%","time":"22:07","volumn":"2399.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.75","rise":"1.46%","time":"22:08","volumn":"2446.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.73","rise":"1.45%","time":"22:09","volumn":"2481.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.60","rise":"1.40%","time":"22:10","volumn":"2506.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.12","rise":"1.62%","time":"22:11","volumn":"2559.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.45","rise":"1.76%","time":"22:12","volumn":"2612.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.45","rise":"1.76%","time":"22:13","volumn":"2657.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.52","rise":"1.79%","time":"22:14","volumn":"2702.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.38","rise":"1.72%","time":"22:15","volumn":"2740.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"240.16","rise":"1.64%","time":"22:16","volumn":"2782.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.87","rise":"1.51%","time":"22:17","volumn":"2826.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.66","rise":"1.42%","time":"22:18","volumn":"2849.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.74","rise":"1.46%","time":"22:19","volumn":"2873.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.57","rise":"1.38%","time":"22:20","volumn":"2915.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.39","rise":"1.31%","time":"22:21","volumn":"2978.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.36","rise":"1.30%","time":"22:22","volumn":"3001.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.25","rise":"1.25%","time":"22:23","volumn":"3013.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.11","rise":"1.19%","time":"22:24","volumn":"3037.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"239.21","rise":"1.23%","time":"22:25","volumn":"3103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.74","rise":"1.03%","time":"22:26","volumn":"3158.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.89","rise":"1.10%","time":"22:27","volumn":"3257.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.94","rise":"1.12%","time":"22:28","volumn":"3291.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.96","rise":"1.12%","time":"22:29","volumn":"3347.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.79","rise":"1.05%","time":"22:30","volumn":"3361.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.57","rise":"0.96%","time":"22:31","volumn":"3390.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.61","rise":"0.98%","time":"22:32","volumn":"3415.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.52","rise":"0.94%","time":"22:33","volumn":"3475.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.69","rise":"1.01%","time":"22:34","volumn":"3519.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.62","rise":"0.98%","time":"22:35","volumn":"3591.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.62","rise":"0.98%","time":"22:36","volumn":"3596.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.60","rise":"0.97%","time":"22:37","volumn":"3633.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.31","rise":"0.85%","time":"22:38","volumn":"3674.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.98","rise":"0.71%","time":"22:39","volumn":"3727.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.91","rise":"0.68%","time":"22:40","volumn":"3753.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.19","rise":"0.80%","time":"22:41","volumn":"3789.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.19","rise":"0.80%","time":"22:42","volumn":"3810.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.08","rise":"0.75%","time":"22:43","volumn":"3844.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.98","rise":"0.71%","time":"22:44","volumn":"3862.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.56","rise":"0.53%","time":"22:45","volumn":"3876.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.77","rise":"0.62%","time":"22:46","volumn":"3892.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.75","rise":"0.62%","time":"22:47","volumn":"3901.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.78","rise":"0.63%","time":"22:48","volumn":"3978.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.99","rise":"0.72%","time":"22:49","volumn":"4006.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.93","rise":"0.69%","time":"22:50","volumn":"4041.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.67","rise":"0.58%","time":"22:51","volumn":"4057.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.55","rise":"0.53%","time":"22:52","volumn":"4075.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.10","rise":"0.34%","time":"22:53","volumn":"4137.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.29","rise":"0.42%","time":"22:54","volumn":"4199.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.33","rise":"0.44%","time":"22:55","volumn":"4213.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.76","rise":"0.62%","time":"22:56","volumn":"4233.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.70","rise":"0.59%","time":"22:57","volumn":"4247.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.67","rise":"0.58%","time":"22:58","volumn":"4339.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.50","rise":"0.51%","time":"22:59","volumn":"4397.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.59","rise":"0.54%","time":"23:00","volumn":"4467.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.48","rise":"0.50%","time":"23:01","volumn":"4479.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.55","rise":"0.53%","time":"23:02","volumn":"4528.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.62","rise":"0.56%","time":"23:03","volumn":"4545.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.80","rise":"0.64%","time":"23:04","volumn":"4555.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.91","rise":"0.68%","time":"23:05","volumn":"4564.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.23","rise":"0.82%","time":"23:06","volumn":"4594.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.02","rise":"0.73%","time":"23:07","volumn":"4613.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.09","rise":"0.76%","time":"23:08","volumn":"4637.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.06","rise":"0.75%","time":"23:09","volumn":"4672.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.09","rise":"0.76%","time":"23:10","volumn":"4678.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.16","rise":"0.79%","time":"23:11","volumn":"4747.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.23","rise":"0.82%","time":"23:12","volumn":"4774.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.26","rise":"0.83%","time":"23:13","volumn":"4799.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.32","rise":"0.85%","time":"23:14","volumn":"4819.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.15","rise":"0.78%","time":"23:15","volumn":"4853.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"237.94","rise":"0.69%","time":"23:16","volumn":"4883.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.09","rise":"0.76%","time":"23:17","volumn":"4926.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.22","rise":"0.81%","time":"23:18","volumn":"4944.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.30","rise":"0.85%","time":"23:19","volumn":"4952.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.37","rise":"0.88%","time":"23:20","volumn":"4961.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.41","rise":"0.89%","time":"23:21","volumn":"4994.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.56","rise":"0.96%","time":"23:22","volumn":"5002.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.40","rise":"0.89%","time":"23:23","volumn":"5016.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"0.91%","time":"23:24","volumn":"5029.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"0.91%","time":"23:25","volumn":"5034.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.53","rise":"0.94%","time":"23:26","volumn":"5042.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.42","rise":"0.90%","time":"23:27","volumn":"5054.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.27","rise":"0.83%","time":"23:28","volumn":"5109.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"0.91%","time":"23:29","volumn":"5128.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"0.91%","time":"23:30","volumn":"5137.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.34","rise":"0.86%","time":"23:31","volumn":"5152.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.30","rise":"0.85%","time":"23:32","volumn":"5173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.29","rise":"0.84%","time":"23:33","volumn":"5193.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.27","rise":"0.83%","time":"23:34","volumn":"5208.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.38","rise":"0.88%","time":"23:35","volumn":"5245.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.34","rise":"0.86%","time":"23:36","volumn":"5261.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.27","rise":"0.83%","time":"23:37","volumn":"5280.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.46","rise":"0.91%","time":"23:38","volumn":"5294.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.71","rise":"1.02%","time":"23:39","volumn":"5326.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.71","rise":"1.02%","time":"23:40","volumn":"5332.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.57","rise":"0.96%","time":"23:41","volumn":"5359.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.65","rise":"1.00%","time":"23:42","volumn":"5393.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.66","rise":"1.00%","time":"23:43","volumn":"5432.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.69","rise":"1.01%","time":"23:44","volumn":"5490.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.40","rise":"0.89%","time":"23:45","volumn":"5518.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.38","rise":"0.88%","time":"23:46","volumn":"5542.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.42","rise":"0.90%","time":"23:47","volumn":"5551.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.41","rise":"0.89%","time":"23:48","volumn":"5581.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.51","rise":"0.94%","time":"23:49","volumn":"5584.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.57","rise":"0.96%","time":"23:50","volumn":"5598.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.58","rise":"0.96%","time":"23:51","volumn":"5634.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.55","rise":"0.95%","time":"23:52","volumn":"5648.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.52","rise":"0.94%","time":"23:53","volumn":"5664.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.65","rise":"0.99%","time":"23:54","volumn":"5715.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.64","rise":"0.99%","time":"23:55","volumn":"5735.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.60","rise":"0.97%","time":"23:56","volumn":"5765.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.64","rise":"0.99%","time":"23:57","volumn":"5772.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.60","rise":"0.97%","time":"23:58","volumn":"5789.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.72","rise":"1.02%","time":"23:59","volumn":"5798.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.76","rise":"1.04%","time":"00:00","volumn":"5805.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.58","rise":"0.96%","time":"00:01","volumn":"5909.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.57","rise":"0.96%","time":"00:02","volumn":"5928.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.57","rise":"0.96%","time":"00:03","volumn":"5932.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.91","rise":"1.10%","time":"00:04","volumn":"5964.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.77","rise":"1.05%","time":"00:05","volumn":"6020.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.81","rise":"1.06%","time":"00:06","volumn":"6027.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.10","rise":"1.18%","time":"00:07","volumn":"6043.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.24","rise":"1.24%","time":"00:08","volumn":"6119.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.24","rise":"1.24%","time":"00:09","volumn":"6124.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.34","rise":"1.29%","time":"00:10","volumn":"6247.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.08","rise":"1.18%","time":"00:11","volumn":"6275.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.11","rise":"1.19%","time":"00:12","volumn":"6287.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.11","rise":"1.19%","time":"00:13","volumn":"6291.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.23","rise":"1.24%","time":"00:14","volumn":"6300.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.23","rise":"1.24%","time":"00:15","volumn":"6321.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.19","rise":"1.22%","time":"00:16","volumn":"6372.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.05","rise":"1.17%","time":"00:17","volumn":"6398.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.03","rise":"1.16%","time":"00:18","volumn":"6404.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.01","rise":"1.15%","time":"00:19","volumn":"6416.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.98","rise":"1.13%","time":"00:20","volumn":"6427.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.98","rise":"1.13%","time":"00:21","volumn":"6430.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.07","rise":"1.17%","time":"00:22","volumn":"6487.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.17","rise":"1.21%","time":"00:23","volumn":"6506.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.31","rise":"1.27%","time":"00:24","volumn":"6532.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.36","rise":"1.29%","time":"00:25","volumn":"6546.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.44","rise":"1.33%","time":"00:26","volumn":"6549.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.52","rise":"1.36%","time":"00:27","volumn":"6573.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.51","rise":"1.36%","time":"00:28","volumn":"6590.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.53","rise":"1.37%","time":"00:29","volumn":"6627.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.51","rise":"1.36%","time":"00:30","volumn":"6632.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.37","rise":"1.30%","time":"00:31","volumn":"6646.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.49","rise":"1.35%","time":"00:32","volumn":"6664.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.43","rise":"1.32%","time":"00:33","volumn":"6673.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.46","rise":"1.34%","time":"00:34","volumn":"6696.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.43","rise":"1.32%","time":"00:35","volumn":"6833.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.44","rise":"1.33%","time":"00:36","volumn":"7047.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.55","rise":"1.38%","time":"00:37","volumn":"7143.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.71","rise":"1.44%","time":"00:38","volumn":"7172.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.66","rise":"1.42%","time":"00:39","volumn":"7199.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.79","rise":"1.48%","time":"00:40","volumn":"7213.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.60","rise":"1.40%","time":"00:41","volumn":"7231.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.56","rise":"1.38%","time":"00:42","volumn":"7237.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.55","rise":"1.38%","time":"00:43","volumn":"7245.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.50","rise":"1.35%","time":"00:44","volumn":"7262.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.41","rise":"1.32%","time":"00:45","volumn":"7272.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.37","rise":"1.30%","time":"00:46","volumn":"7286.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.39","rise":"1.31%","time":"00:47","volumn":"7323.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.39","rise":"1.31%","time":"00:48","volumn":"7337.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.39","rise":"1.31%","time":"00:49","volumn":"7343.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.23","rise":"1.24%","time":"00:50","volumn":"7412.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.20","rise":"1.23%","time":"00:51","volumn":"7432.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.96","rise":"1.13%","time":"00:52","volumn":"7440.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.08","rise":"1.18%","time":"00:53","volumn":"7448.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.08","rise":"1.18%","time":"00:54","volumn":"7450.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.15","rise":"1.20%","time":"00:55","volumn":"7463.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.09","rise":"1.18%","time":"00:56","volumn":"7513.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.18","rise":"1.22%","time":"00:57","volumn":"7521.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.18","rise":"1.22%","time":"00:58","volumn":"7530.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.31","rise":"1.27%","time":"00:59","volumn":"7621.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.38","rise":"1.30%","time":"01:00","volumn":"7685.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.37","rise":"1.30%","time":"01:01","volumn":"7693.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.52","rise":"1.36%","time":"01:02","volumn":"7710.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.52","rise":"1.36%","time":"01:03","volumn":"7711.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.52","rise":"1.36%","time":"01:04","volumn":"7717.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.43","rise":"1.32%","time":"01:05","volumn":"7720.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.47","rise":"1.34%","time":"01:06","volumn":"7761.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.53","rise":"1.37%","time":"01:07","volumn":"7776.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.54","rise":"1.37%","time":"01:08","volumn":"7790.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.47","rise":"1.34%","time":"01:09","volumn":"7805.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.40","rise":"1.31%","time":"01:10","volumn":"7821.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.41","rise":"1.32%","time":"01:11","volumn":"7832.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.20","rise":"1.23%","time":"01:12","volumn":"7864.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.31","rise":"1.27%","time":"01:13","volumn":"7913.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.10","rise":"1.18%","time":"01:14","volumn":"7934.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.05","rise":"1.16%","time":"01:15","volumn":"7952.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.02","rise":"1.15%","time":"01:16","volumn":"7977.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.27","rise":"1.26%","time":"01:17","volumn":"8079.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.28","rise":"1.26%","time":"01:18","volumn":"8088.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.25","rise":"1.25%","time":"01:19","volumn":"8100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.31","rise":"1.27%","time":"01:20","volumn":"8122.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.38","rise":"1.31%","time":"01:21","volumn":"8152.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.50","rise":"1.35%","time":"01:22","volumn":"8175.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.65","rise":"1.42%","time":"01:23","volumn":"8189.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.68","rise":"1.43%","time":"01:24","volumn":"8200.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.69","rise":"1.43%","time":"01:25","volumn":"8220.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.67","rise":"1.43%","time":"01:26","volumn":"8236.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.55","rise":"1.38%","time":"01:27","volumn":"8307.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.38","rise":"1.30%","time":"01:28","volumn":"8323.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.40","rise":"1.31%","time":"01:29","volumn":"8348.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.26","rise":"1.25%","time":"01:30","volumn":"8380.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.17","rise":"1.21%","time":"01:31","volumn":"8408.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"239.09","rise":"1.18%","time":"01:32","volumn":"8424.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.82","rise":"1.07%","time":"01:33","volumn":"8438.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.85","rise":"1.08%","time":"01:34","volumn":"8454.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.90","rise":"1.10%","time":"01:35","volumn":"8462.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.90","rise":"1.10%","time":"01:36","volumn":"8474.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.90","rise":"1.10%","time":"01:37","volumn":"8479.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.53","rise":"0.94%","time":"01:38","volumn":"8508.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.53","rise":"0.94%","time":"01:39","volumn":"8510.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.45","rise":"0.91%","time":"01:40","volumn":"8526.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.52","rise":"0.94%","time":"01:41","volumn":"8546.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.52","rise":"0.94%","time":"01:42","volumn":"8570.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.48","rise":"0.92%","time":"01:43","volumn":"8585.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.34","rise":"0.86%","time":"01:44","volumn":"8603.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.21","rise":"0.81%","time":"01:45","volumn":"8620.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.26","rise":"0.83%","time":"01:46","volumn":"8644.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.21","rise":"0.81%","time":"01:47","volumn":"8661.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.14","rise":"0.78%","time":"01:48","volumn":"8680.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.12","rise":"0.77%","time":"01:49","volumn":"8707.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.12","rise":"0.77%","time":"01:50","volumn":"8716.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.19","rise":"0.80%","time":"01:51","volumn":"8747.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.00","rise":"0.72%","time":"01:52","volumn":"8772.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.23","rise":"0.82%","time":"01:53","volumn":"8811.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.24","rise":"0.82%","time":"01:54","volumn":"8830.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.99","rise":"0.72%","time":"01:55","volumn":"8840.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.06","rise":"0.74%","time":"01:56","volumn":"8855.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.00","rise":"0.72%","time":"01:57","volumn":"8871.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.05","rise":"0.74%","time":"01:58","volumn":"8883.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.23","rise":"0.82%","time":"01:59","volumn":"8905.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.29","rise":"0.84%","time":"02:00","volumn":"8913.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.07","rise":"0.75%","time":"02:01","volumn":"9100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.26","rise":"0.83%","time":"02:02","volumn":"9188.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.32","rise":"0.85%","time":"02:03","volumn":"9218.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.35","rise":"0.87%","time":"02:04","volumn":"9286.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.22","rise":"0.81%","time":"02:05","volumn":"9302.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.62","rise":"0.98%","time":"02:06","volumn":"9349.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.62","rise":"0.98%","time":"02:07","volumn":"9366.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.43","rise":"0.90%","time":"02:08","volumn":"9379.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.43","rise":"0.90%","time":"02:09","volumn":"9406.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.45","rise":"0.91%","time":"02:10","volumn":"9420.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.73","rise":"1.03%","time":"02:11","volumn":"9443.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.41","rise":"0.89%","time":"02:12","volumn":"9461.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.47","rise":"0.92%","time":"02:13","volumn":"9497.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.28","rise":"0.84%","time":"02:14","volumn":"9504.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.32","rise":"0.85%","time":"02:15","volumn":"9525.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.48","rise":"0.92%","time":"02:16","volumn":"9551.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.75","rise":"1.04%","time":"02:17","volumn":"9562.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.75","rise":"1.04%","time":"02:18","volumn":"9586.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.91","rise":"1.10%","time":"02:19","volumn":"9610.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.75","rise":"1.04%","time":"02:20","volumn":"9615.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.48","rise":"0.92%","time":"02:21","volumn":"9630.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.48","rise":"0.92%","time":"02:22","volumn":"9641.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.34","rise":"0.86%","time":"02:23","volumn":"9667.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.36","rise":"0.87%","time":"02:24","volumn":"9682.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.28","rise":"0.84%","time":"02:25","volumn":"9705.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.55","rise":"0.95%","time":"02:26","volumn":"9739.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.80","rise":"1.06%","time":"02:27","volumn":"9753.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.74","rise":"1.03%","time":"02:28","volumn":"9773.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.94","rise":"1.12%","time":"02:29","volumn":"9795.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.99","rise":"1.14%","time":"02:30","volumn":"9822.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.87","rise":"1.09%","time":"02:31","volumn":"9842.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.59","rise":"0.97%","time":"02:32","volumn":"9878.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.63","rise":"0.99%","time":"02:33","volumn":"9944.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.52","rise":"0.94%","time":"02:34","volumn":"9970.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.62","rise":"0.98%","time":"02:35","volumn":"9977.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.38","rise":"0.88%","time":"02:36","volumn":"9999.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.87","rise":"0.66%","time":"02:37","volumn":"1.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.57","rise":"0.96%","time":"02:38","volumn":"1.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.37","rise":"0.88%","time":"02:39","volumn":"1.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.78","rise":"1.05%","time":"02:40","volumn":"1.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.63","rise":"0.99%","time":"02:41","volumn":"1.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.46","rise":"0.91%","time":"02:42","volumn":"1.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.53","rise":"0.94%","time":"02:43","volumn":"1.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.30","rise":"0.85%","time":"02:44","volumn":"1.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.20","rise":"0.80%","time":"02:45","volumn":"1.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.96","rise":"0.70%","time":"02:46","volumn":"1.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.31","rise":"0.85%","time":"02:47","volumn":"1.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.30","rise":"0.85%","time":"02:48","volumn":"1.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.19","rise":"0.80%","time":"02:49","volumn":"1.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.17","rise":"0.79%","time":"02:50","volumn":"1.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.24","rise":"0.82%","time":"02:51","volumn":"1.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.29","rise":"0.84%","time":"02:52","volumn":"1.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.10","rise":"0.76%","time":"02:53","volumn":"1.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.00","rise":"0.72%","time":"02:54","volumn":"1.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.10","rise":"0.76%","time":"02:55","volumn":"1.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.22","rise":"0.81%","time":"02:56","volumn":"1.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.76","rise":"1.04%","time":"02:57","volumn":"1.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.49","rise":"0.92%","time":"02:58","volumn":"1.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.47","rise":"0.92%","time":"02:59","volumn":"1.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.55","rise":"0.95%","time":"03:00","volumn":"1.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.41","rise":"0.89%","time":"03:01","volumn":"1.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.70","rise":"1.01%","time":"03:02","volumn":"1.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.49","rise":"0.92%","time":"03:03","volumn":"1.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.27","rise":"0.84%","time":"03:04","volumn":"1.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.95","rise":"0.70%","time":"03:05","volumn":"1.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.86","rise":"0.66%","time":"03:06","volumn":"1.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.76","rise":"0.62%","time":"03:07","volumn":"1.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.90","rise":"0.68%","time":"03:08","volumn":"1.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.18","rise":"0.80%","time":"03:09","volumn":"1.10\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.18","rise":"0.80%","time":"03:10","volumn":"1.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.93","rise":"0.69%","time":"03:11","volumn":"1.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.98","rise":"0.71%","time":"03:12","volumn":"1.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.67","rise":"0.58%","time":"03:13","volumn":"1.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.85","rise":"0.66%","time":"03:14","volumn":"1.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.91","rise":"0.68%","time":"03:15","volumn":"1.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.11","rise":"0.77%","time":"03:16","volumn":"1.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.07","rise":"0.75%","time":"03:17","volumn":"1.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.00","rise":"0.72%","time":"03:18","volumn":"1.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.16","rise":"0.79%","time":"03:19","volumn":"1.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.26","rise":"0.83%","time":"03:20","volumn":"1.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.42","rise":"0.90%","time":"03:21","volumn":"1.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.50","rise":"0.93%","time":"03:22","volumn":"1.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.02","rise":"0.73%","time":"03:23","volumn":"1.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.01","rise":"0.72%","time":"03:24","volumn":"1.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.77","rise":"0.62%","time":"03:25","volumn":"1.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.65","rise":"0.57%","time":"03:26","volumn":"1.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.86","rise":"0.66%","time":"03:27","volumn":"1.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.67","rise":"0.58%","time":"03:28","volumn":"1.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.46","rise":"0.49%","time":"03:29","volumn":"1.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.44","rise":"0.48%","time":"03:30","volumn":"1.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.43","rise":"0.48%","time":"03:31","volumn":"1.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.03","rise":"0.31%","time":"03:32","volumn":"1.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.26","rise":"0.41%","time":"03:33","volumn":"1.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.18","rise":"0.37%","time":"03:34","volumn":"1.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.06","rise":"0.32%","time":"03:35","volumn":"1.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.01","rise":"0.30%","time":"03:36","volumn":"1.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.22","rise":"0.39%","time":"03:37","volumn":"1.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.23","rise":"0.39%","time":"03:38","volumn":"1.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.98","rise":"0.29%","time":"03:39","volumn":"1.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.85","rise":"0.23%","time":"03:40","volumn":"1.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.94","rise":"0.27%","time":"03:41","volumn":"1.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.67","rise":"0.16%","time":"03:42","volumn":"1.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.67","rise":"0.16%","time":"03:43","volumn":"1.32\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.75","rise":"0.19%","time":"03:44","volumn":"1.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.81","rise":"0.22%","time":"03:45","volumn":"1.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.59","rise":"0.12%","time":"03:46","volumn":"1.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.63","rise":"0.14%","time":"03:47","volumn":"1.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"236.84","rise":"0.23%","time":"03:48","volumn":"1.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.16","rise":"0.37%","time":"03:49","volumn":"1.38\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.25","rise":"0.40%","time":"03:50","volumn":"1.40\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.44","rise":"0.48%","time":"03:51","volumn":"1.41\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.66","rise":"0.58%","time":"03:52","volumn":"1.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.86","rise":"0.66%","time":"03:53","volumn":"1.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"237.93","rise":"0.69%","time":"03:54","volumn":"1.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.03","rise":"0.73%","time":"03:55","volumn":"1.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.69","rise":"1.01%","time":"03:56","volumn":"1.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.84","rise":"1.08%","time":"03:57","volumn":"1.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.70","rise":"1.01%","time":"03:58","volumn":"1.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.59","rise":"0.97%","time":"03:59","volumn":"1.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"238.44","rise":"0.91%","time":"04:00","volumn":"2.51\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u5fb7\u8bfa[ADI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ADI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ADI.html?from=360search","volume":"251.50\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["239.24","217.73","196.21","174.69","153.18"]},"cyrate":{"o":["25.09%","13.84%","2.59%","-8.66%","-19.91%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"191.25","rise":"0","time":"06\/30","volumn":"3.38\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"190.77","rise":"-0.25%","time":"07\/03","volumn":"1.37\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"186.44","rise":"-2.52%","time":"07\/05","volumn":"2.69\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"182.63","rise":"-4.51%","time":"07\/06","volumn":"4.20\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"181.75","rise":"-4.97%","time":"07\/07","volumn":"3.04\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"187.49","rise":"-1.97%","time":"07\/10","volumn":"3.37\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"187.39","rise":"-2.02%","time":"07\/11","volumn":"2.04\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"191.84","rise":"0.31%","time":"07\/12","volumn":"3.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"194.71","rise":"1.81%","time":"07\/13","volumn":"3.36\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"188.41","rise":"-1.48%","time":"07\/14","volumn":"2.92\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"192.80","rise":"0.81%","time":"07\/17","volumn":"3.25\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.94","rise":"0.88%","time":"07\/18","volumn":"3.02\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"192.23","rise":"0.51%","time":"07\/19","volumn":"2.04\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"186.09","rise":"-2.70%","time":"07\/20","volumn":"3.99\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"188.40","rise":"-1.49%","time":"07\/21","volumn":"8.75\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"188.81","rise":"-1.28%","time":"07\/24","volumn":"2.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.30","rise":"0.55%","time":"07\/25","volumn":"2.96\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"187.96","rise":"-1.72%","time":"07\/26","volumn":"2.79\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"191.89","rise":"0.33%","time":"07\/27","volumn":"3.47\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"1.89%","time":"07\/28","volumn":"2.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.97","rise":"2.47%","time":"07\/31","volumn":"2.09\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"195.92","rise":"2.44%","time":"08\/01","volumn":"1.90\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"188.90","rise":"-1.23%","time":"08\/02","volumn":"3.74\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"187.93","rise":"-1.74%","time":"08\/03","volumn":"3.04\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"184.79","rise":"-3.38%","time":"08\/04","volumn":"3.63\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"186.54","rise":"-2.46%","time":"08\/07","volumn":"2.04\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"183.05","rise":"-4.29%","time":"08\/08","volumn":"2.94\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"181.25","rise":"-5.23%","time":"08\/09","volumn":"2.34\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"181.15","rise":"-5.28%","time":"08\/10","volumn":"2.27\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"179.65","rise":"-6.07%","time":"08\/11","volumn":"2.86\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"181.83","rise":"-4.93%","time":"08\/14","volumn":"2.06\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"177.76","rise":"-7.05%","time":"08\/15","volumn":"1.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"173.61","rise":"-9.22%","time":"08\/16","volumn":"4.80\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"171.93","rise":"-10.10%","time":"08\/17","volumn":"2.80\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"172.19","rise":"-9.97%","time":"08\/18","volumn":"2.83\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"173.66","rise":"-9.20%","time":"08\/21","volumn":"3.35\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"173.10","rise":"-9.49%","time":"08\/22","volumn":"4.24\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"173.92","rise":"-9.06%","time":"08\/23","volumn":"7.41\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"170.13","rise":"-11.04%","time":"08\/24","volumn":"6.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"174.60","rise":"-8.71%","time":"08\/25","volumn":"4.54\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"176.77","rise":"-7.57%","time":"08\/28","volumn":"2.85\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"179.00","rise":"-6.41%","time":"08\/29","volumn":"3.57\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"178.01","rise":"-6.92%","time":"08\/30","volumn":"3.08\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"178.22","rise":"-6.81%","time":"08\/31","volumn":"3.36\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"179.73","rise":"-6.02%","time":"09\/01","volumn":"1.88\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"178.84","rise":"-6.49%","time":"09\/05","volumn":"2.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"179.48","rise":"-6.15%","time":"09\/06","volumn":"3.38\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"175.76","rise":"-8.10%","time":"09\/07","volumn":"5.56\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"174.77","rise":"-8.62%","time":"09\/08","volumn":"3.18\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"174.95","rise":"-8.52%","time":"09\/11","volumn":"2.77\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"172.35","rise":"-9.88%","time":"09\/12","volumn":"2.86\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.47","rise":"-9.30%","time":"09\/13","volumn":"2.27\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"176.97","rise":"-7.47%","time":"09\/14","volumn":"4.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"175.44","rise":"-8.27%","time":"09\/15","volumn":"6.06\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.02","rise":"-7.44%","time":"09\/18","volumn":"2.73\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"176.05","rise":"-7.95%","time":"09\/19","volumn":"2.85\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"173.38","rise":"-9.34%","time":"09\/20","volumn":"2.61\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"171.14","rise":"-10.52%","time":"09\/21","volumn":"3.78\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"172.78","rise":"-9.66%","time":"09\/22","volumn":"2.84\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"172.73","rise":"-9.68%","time":"09\/25","volumn":"2.30\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"169.64","rise":"-11.30%","time":"09\/26","volumn":"3.49\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"170.11","rise":"-11.05%","time":"09\/27","volumn":"2.56\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"173.71","rise":"-9.17%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"172.39","rise":"-9.86%","time":"09\/29","volumn":"2.70\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"172.73","rise":"-9.68%","time":"10\/02","volumn":"1.73\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"168.81","rise":"-11.73%","time":"10\/03","volumn":"3.23\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"171.09","rise":"-10.54%","time":"10\/04","volumn":"3.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"169.40","rise":"-11.42%","time":"10\/05","volumn":"2.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"171.27","rise":"-10.45%","time":"10\/06","volumn":"3.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"170.62","rise":"-10.79%","time":"10\/09","volumn":"2.57\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"173.27","rise":"-9.40%","time":"10\/10","volumn":"2.92\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"172.22","rise":"-9.95%","time":"10\/11","volumn":"2.47\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"170.90","rise":"-10.64%","time":"10\/12","volumn":"3.57\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"168.37","rise":"-11.96%","time":"10\/13","volumn":"2.70\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"170.05","rise":"-11.08%","time":"10\/16","volumn":"3.26\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"169.91","rise":"-11.16%","time":"10\/17","volumn":"2.28\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"168.57","rise":"-11.86%","time":"10\/18","volumn":"3.83\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"166.02","rise":"-13.19%","time":"10\/19","volumn":"3.69\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"163.82","rise":"-14.34%","time":"10\/20","volumn":"3.40\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"161.17","rise":"-15.73%","time":"10\/23","volumn":"2.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"162.23","rise":"-15.17%","time":"10\/24","volumn":"3.21\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"157.09","rise":"-17.86%","time":"10\/25","volumn":"5.14\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"158.16","rise":"-17.30%","time":"10\/26","volumn":"3.53\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"157.87","rise":"-17.45%","time":"10\/27","volumn":"2.17\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"153.18","rise":"-19.91%","time":"10\/30","volumn":"4.42\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"154.63","rise":"-19.15%","time":"10\/31","volumn":"3.15\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"156.54","rise":"-18.15%","time":"11\/01","volumn":"4.32\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"161.64","rise":"-15.48%","time":"11\/02","volumn":"4.11\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"165.22","rise":"-13.61%","time":"11\/03","volumn":"3.54\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"164.87","rise":"-13.79%","time":"11\/06","volumn":"2.13\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"165.41","rise":"-13.51%","time":"11\/07","volumn":"2.54\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"166.21","rise":"-13.09%","time":"11\/08","volumn":"3.45\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"164.43","rise":"-14.02%","time":"11\/09","volumn":"4.21\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"169.62","rise":"-11.31%","time":"11\/10","volumn":"3.67\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"167.96","rise":"-12.18%","time":"11\/13","volumn":"3.24\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"174.88","rise":"-8.56%","time":"11\/14","volumn":"3.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"178.08","rise":"-6.89%","time":"11\/15","volumn":"3.29\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"177.14","rise":"-7.38%","time":"11\/16","volumn":"3.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"180.35","rise":"-5.70%","time":"11\/17","volumn":"3.28\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"181.12","rise":"-5.30%","time":"11\/20","volumn":"3.81\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"178.55","rise":"-6.64%","time":"11\/21","volumn":"4.97\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"179.97","rise":"-5.90%","time":"11\/22","volumn":"2.93\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"180.35","rise":"-5.70%","time":"11\/24","volumn":"1.11\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"181.07","rise":"-5.32%","time":"11\/27","volumn":"3.52\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"180.50","rise":"-5.62%","time":"11\/28","volumn":"2.80\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"180.01","rise":"-5.88%","time":"11\/29","volumn":"2.99\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"180.68","rise":"-5.53%","time":"11\/30","volumn":"4.36\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"181.23","rise":"-5.24%","time":"12\/01","volumn":"2.33\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"181.42","rise":"-5.14%","time":"12\/04","volumn":"3.32\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"178.79","rise":"-6.52%","time":"12\/05","volumn":"2.62\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"178.73","rise":"-6.55%","time":"12\/06","volumn":"2.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"182.54","rise":"-4.55%","time":"12\/07","volumn":"3.72\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"183.04","rise":"-4.29%","time":"12\/08","volumn":"2.40\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"188.29","rise":"-1.55%","time":"12\/11","volumn":"3.50\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"189.13","rise":"-1.11%","time":"12\/12","volumn":"2.84\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"190.43","rise":"-0.43%","time":"12\/13","volumn":"3.69\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"198.33","rise":"3.70%","time":"12\/14","volumn":"5.61\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"199.04","rise":"4.07%","time":"12\/15","volumn":"7.06\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"194.75","rise":"1.83%","time":"12\/18","volumn":"3.42\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"195.99","rise":"2.48%","time":"12\/19","volumn":"1.98\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"190.35","rise":"-0.47%","time":"12\/20","volumn":"3.63\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.44","rise":"1.67%","time":"12\/21","volumn":"2.64\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"195.26","rise":"2.10%","time":"12\/22","volumn":"1.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"197.03","rise":"3.02%","time":"12\/26","volumn":"1.61\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"197.51","rise":"3.27%","time":"12\/27","volumn":"1.65\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"198.40","rise":"3.74%","time":"12\/28","volumn":"2.22\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"196.72","rise":"2.86%","time":"12\/29","volumn":"1.54\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"191.74","rise":"0.26%","time":"01\/02","volumn":"3.28\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"187.12","rise":"-2.16%","time":"01\/03","volumn":"3.29\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"184.23","rise":"-3.67%","time":"01\/04","volumn":"3.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"184.71","rise":"-3.42%","time":"01\/05","volumn":"2.49\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"187.14","rise":"-2.15%","time":"01\/08","volumn":"2.59\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"187.92","rise":"-1.74%","time":"01\/09","volumn":"3.15\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"186.53","rise":"-2.47%","time":"01\/10","volumn":"3.08\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"187.12","rise":"-2.16%","time":"01\/11","volumn":"2.92\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"186.52","rise":"-2.47%","time":"01\/12","volumn":"1.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"185.95","rise":"-2.77%","time":"01\/16","volumn":"2.37\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"183.59","rise":"-4.01%","time":"01\/17","volumn":"2.93\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.13","rise":"-1.63%","time":"01\/18","volumn":"3.59\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"192.93","rise":"0.88%","time":"01\/19","volumn":"4.40\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"195.47","rise":"2.21%","time":"01\/22","volumn":"2.86\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"199.53","rise":"4.33%","time":"01\/23","volumn":"3.80\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"196.46","rise":"2.72%","time":"01\/24","volumn":"4.26\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"195.46","rise":"2.20%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"192.09","rise":"0.44%","time":"01\/26","volumn":"2.38\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"195.36","rise":"2.15%","time":"01\/29","volumn":"2.77\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"192.90","rise":"0.86%","time":"01\/30","volumn":"2.48\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"190.52","rise":"-0.38%","time":"01\/31","volumn":"4.12\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"190.17","rise":"-0.56%","time":"02\/01","volumn":"2.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"190.26","rise":"-0.52%","time":"02\/02","volumn":"2.95\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"190.72","rise":"-0.28%","time":"02\/05","volumn":"3.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"187.87","rise":"-1.77%","time":"02\/06","volumn":"3.99\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"190.13","rise":"-0.59%","time":"02\/07","volumn":"3.50\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"192.22","rise":"0.51%","time":"02\/08","volumn":"2.59\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"193.18","rise":"1.01%","time":"02\/09","volumn":"3.18\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"192.21","rise":"0.50%","time":"02\/12","volumn":"6.26\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"182.85","rise":"-4.39%","time":"02\/13","volumn":"6.80\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"184.48","rise":"-3.54%","time":"02\/14","volumn":"3.78\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"185.70","rise":"-2.90%","time":"02\/15","volumn":"2.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"186.40","rise":"-2.54%","time":"02\/16","volumn":"4.35\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"187.56","rise":"-1.93%","time":"02\/20","volumn":"4.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"191.88","rise":"0.33%","time":"02\/21","volumn":"5.49\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"190.07","rise":"-0.62%","time":"02\/22","volumn":"5.78\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"188.27","rise":"-1.56%","time":"02\/23","volumn":"3.72\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"187.17","rise":"-2.13%","time":"02\/26","volumn":"2.83\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"187.23","rise":"-2.10%","time":"02\/27","volumn":"1.89\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"185.92","rise":"-2.79%","time":"02\/28","volumn":"1.77\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"189.98","rise":"-0.66%","time":"02\/29","volumn":"3.12\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"194.32","rise":"1.61%","time":"03\/01","volumn":"2.93\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"193.74","rise":"1.30%","time":"03\/04","volumn":"3.15\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"188.88","rise":"-1.24%","time":"03\/05","volumn":"3.33\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"190.78","rise":"-0.25%","time":"03\/06","volumn":"3.91\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"197.32","rise":"3.17%","time":"03\/07","volumn":"4.08\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"195.02","rise":"1.97%","time":"03\/08","volumn":"3.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"197.29","rise":"3.16%","time":"03\/11","volumn":"3.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"198.28","rise":"3.68%","time":"03\/12","volumn":"3.86\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"197.68","rise":"3.36%","time":"03\/13","volumn":"3.65\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"193.51","rise":"1.18%","time":"03\/14","volumn":"4.36\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"194.28","rise":"1.58%","time":"03\/15","volumn":"10.20\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"190.30","rise":"-0.50%","time":"03\/18","volumn":"2.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"189.62","rise":"-0.85%","time":"03\/19","volumn":"2.23\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"193.40","rise":"1.12%","time":"03\/20","volumn":"2.59\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"194.23","rise":"1.56%","time":"03\/21","volumn":"3.11\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"192.59","rise":"0.70%","time":"03\/22","volumn":"2.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"189.71","rise":"-0.81%","time":"03\/25","volumn":"1.77\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"188.04","rise":"-1.68%","time":"03\/26","volumn":"2.71\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"192.41","rise":"0.61%","time":"03\/27","volumn":"2.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"196.87","rise":"2.94%","time":"03\/28","volumn":"3.12\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"195.70","rise":"2.33%","time":"04\/01","volumn":"2.03\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"193.96","rise":"1.42%","time":"04\/02","volumn":"2.50\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"194.44","rise":"1.67%","time":"04\/03","volumn":"1.93\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"191.03","rise":"-0.12%","time":"04\/04","volumn":"2.93\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"193.84","rise":"1.35%","time":"04\/05","volumn":"2.09\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"195.77","rise":"2.36%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"203.20","rise":"6.25%","time":"04\/09","volumn":"4.60\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"195.41","rise":"2.18%","time":"04\/10","volumn":"4.52\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"197.72","rise":"3.38%","time":"04\/11","volumn":"3.43\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"191.35","rise":"0.05%","time":"04\/12","volumn":"3.34\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"189.37","rise":"-0.98%","time":"04\/15","volumn":"2.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"190.31","rise":"-0.49%","time":"04\/16","volumn":"2.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"188.51","rise":"-1.43%","time":"04\/17","volumn":"2.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"186.66","rise":"-2.40%","time":"04\/18","volumn":"2.75\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"182.44","rise":"-4.61%","time":"04\/19","volumn":"4.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"185.39","rise":"-3.06%","time":"04\/22","volumn":"3.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"189.01","rise":"-1.17%","time":"04\/23","volumn":"4.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"195.58","rise":"2.26%","time":"04\/24","volumn":"6.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"197.02","rise":"3.02%","time":"04\/25","volumn":"3.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"201.05","rise":"5.12%","time":"04\/26","volumn":"3.14\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"202.98","rise":"6.13%","time":"04\/29","volumn":"2.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"199.69","rise":"4.41%","time":"04\/30","volumn":"2.67\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"192.97","rise":"0.90%","time":"05\/01","volumn":"3.55\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"195.57","rise":"2.26%","time":"05\/02","volumn":"2.73\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"198.71","rise":"3.90%","time":"05\/03","volumn":"2.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"202.40","rise":"5.83%","time":"05\/06","volumn":"2.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"202.65","rise":"5.96%","time":"05\/07","volumn":"3.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"203.94","rise":"6.64%","time":"05\/08","volumn":"2.46\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"203.87","rise":"6.60%","time":"05\/09","volumn":"2.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"206.27","rise":"7.85%","time":"05\/10","volumn":"2.62\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"207.46","rise":"8.48%","time":"05\/13","volumn":"2.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"211.02","rise":"10.34%","time":"05\/14","volumn":"2.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"214.83","rise":"12.33%","time":"05\/15","volumn":"3.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"213.20","rise":"11.48%","time":"05\/16","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"213.16","rise":"11.46%","time":"05\/17","volumn":"2.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"216.56","rise":"13.23%","time":"05\/20","volumn":"2.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"215.72","rise":"12.79%","time":"05\/21","volumn":"3.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"239.24","rise":"25.09%","time":"05\/22","volumn":"9.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"233.64","rise":"22.16%","time":"05\/23","volumn":"5.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"231.59","rise":"21.09%","time":"05\/24","volumn":"4.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"232.52","rise":"21.58%","time":"05\/28","volumn":"2.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"227.23","rise":"18.81%","time":"05\/29","volumn":"3.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"229.08","rise":"19.78%","time":"05\/30","volumn":"2.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"233.57","rise":"22.13%","time":"05\/31","volumn":"6.46\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"231.29","rise":"20.94%","time":"06\/03","volumn":"3.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"230.63","rise":"20.59%","time":"06\/04","volumn":"2.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"235.68","rise":"23.23%","time":"06\/05","volumn":"4.02\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"237.41","rise":"24.14%","time":"06\/06","volumn":"2.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"234.77","rise":"22.76%","time":"06\/07","volumn":"2.21\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"235.37","rise":"23.07%","time":"06\/10","volumn":"2.77\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"236.30","rise":"23.56%","time":"06\/11","volumn":"3.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"238.44","rise":"24.67%","time":"06\/12","volumn":"2.51\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈