希捷科技(STX)股票价格 行情 走势图 东方财富网
希捷科技(苏州)有限公司
- 成立时间：2004年6月
- 经营范围：硬盘和读写磁头
- 简介：希捷科技(苏州)有限公司成立于2004年6月，经营范围为硬盘和读写磁头。公司介绍希捷国际科技成立于1979年，...
为你推荐
希捷科技_相关机构
The Leader in Mass Data Storage Solutions | Seagate US
海量数据存储解决方案的领导者| Seagate 中国
希捷科技公司94.19(0.78%) 美股 新浪财经 新浪网
{"amount":"1.37\u4ebf","changeAmount":"-0.60","close":"96.60","currentPrice":"96.00","currenttime":"2024-06-07 04:00:10","e":{"@attributes":{"datetime":"2024-06-07 04:00:10","e1":"96.00","e2":"-0.60","e3":"(-0.62%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["97.64","95.85","94.07","92.28","90.50"]},"cyrate":{"o":["4.96%","3.04%","1.12%","-0.80%","-2.72%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.03","rise":"0","time":"02:35","volumn":"97.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.00","rise":"-0.04%","time":"02:40","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.23","rise":"0.21%","time":"02:45","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.23","rise":"0.21%","time":"02:50","volumn":"116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.00","rise":"-0.03%","time":"02:55","volumn":"130.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.92","rise":"-0.11%","time":"03:00","volumn":"204.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.06","rise":"0.03%","time":"03:05","volumn":"144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.27","rise":"0.26%","time":"03:10","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.33","rise":"0.32%","time":"03:15","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.23","rise":"0.21%","time":"03:20","volumn":"234.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.92","rise":"-0.12%","time":"03:25","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.24","rise":"0.23%","time":"03:30","volumn":"266.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.21","rise":"0.19%","time":"03:35","volumn":"329.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.19","rise":"0.17%","time":"03:40","volumn":"789.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.21","rise":"0.19%","time":"03:45","volumn":"712.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.49","rise":"0.49%","time":"03:50","volumn":"654.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.86","rise":"0.89%","time":"03:55","volumn":"1360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.71","rise":"0.73%","time":"04:00","volumn":"6609.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.73","rise":"0.76%","time":"21:35","volumn":"623.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.54","rise":"1.62%","time":"21:40","volumn":"366.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.00","rise":"1.04%","time":"21:45","volumn":"172.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.09","rise":"1.14%","time":"21:50","volumn":"272.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.39","rise":"0.39%","time":"21:55","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.00","rise":"-0.03%","time":"22:00","volumn":"334.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.62","rise":"-0.44%","time":"22:05","volumn":"637.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.67","rise":"-0.39%","time":"22:10","volumn":"484.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.27","rise":"-0.82%","time":"22:15","volumn":"298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-0.96%","time":"22:20","volumn":"351.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.43","rise":"-1.72%","time":"22:25","volumn":"626.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.39","rise":"-1.76%","time":"22:30","volumn":"874.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.93","rise":"-2.26%","time":"22:35","volumn":"496.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.06","rise":"-2.12%","time":"22:40","volumn":"454.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.59","rise":"-2.62%","time":"22:45","volumn":"358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.81","rise":"-2.38%","time":"22:50","volumn":"385.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.94","rise":"-2.25%","time":"22:55","volumn":"293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.20","rise":"-1.97%","time":"23:00","volumn":"254.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.22","rise":"-1.95%","time":"23:05","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.15","rise":"-2.02%","time":"23:10","volumn":"227.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.44","rise":"-1.71%","time":"23:15","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.53","rise":"-1.61%","time":"23:20","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.59","rise":"-1.55%","time":"23:25","volumn":"208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.47","rise":"-1.68%","time":"23:30","volumn":"281.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.47","rise":"-1.68%","time":"23:35","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.77","rise":"-1.35%","time":"23:40","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.83","rise":"-1.29%","time":"23:45","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.99","rise":"-1.12%","time":"23:50","volumn":"99.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-0.96%","time":"23:55","volumn":"418.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.14","rise":"-0.96%","time":"00:00","volumn":"119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.84","rise":"-1.28%","time":"00:05","volumn":"110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.75","rise":"-1.38%","time":"00:10","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.87","rise":"-1.25%","time":"00:15","volumn":"181.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.82","rise":"-1.30%","time":"00:20","volumn":"122.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.91","rise":"-1.20%","time":"00:25","volumn":"198.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.95","rise":"-1.16%","time":"00:30","volumn":"124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.94","rise":"-1.17%","time":"00:35","volumn":"527.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.05","rise":"-1.05%","time":"00:40","volumn":"165.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.16","rise":"-0.94%","time":"00:45","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.09","rise":"-1.01%","time":"00:50","volumn":"124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.00","rise":"-1.11%","time":"00:55","volumn":"131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-0.97%","time":"01:00","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-0.90%","time":"01:05","volumn":"110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.26","rise":"-0.83%","time":"01:10","volumn":"105.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-0.77%","time":"01:15","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-0.76%","time":"01:20","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-0.77%","time":"01:25","volumn":"67.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.41","rise":"-0.67%","time":"01:30","volumn":"87.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-0.74%","time":"01:35","volumn":"91.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.35","rise":"-0.73%","time":"01:40","volumn":"51.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.11","rise":"-0.98%","time":"01:45","volumn":"115.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-0.89%","time":"01:50","volumn":"69.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.10","rise":"-1.00%","time":"01:55","volumn":"331.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.03","rise":"-1.08%","time":"02:00","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-0.97%","time":"02:05","volumn":"97.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-0.89%","time":"02:10","volumn":"75.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.15","rise":"-0.95%","time":"02:15","volumn":"174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.12","rise":"-0.97%","time":"02:20","volumn":"98.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.38","rise":"-0.70%","time":"02:25","volumn":"117.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.29","rise":"-0.80%","time":"02:30","volumn":"159.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-0.84%","time":"02:35","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.18","rise":"-0.91%","time":"02:40","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.28","rise":"-0.81%","time":"02:45","volumn":"201.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.36","rise":"-0.72%","time":"02:50","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-0.76%","time":"02:55","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.44","rise":"-0.63%","time":"03:00","volumn":"212.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-0.74%","time":"03:05","volumn":"141.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.47","rise":"-0.60%","time":"03:10","volumn":"195.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.53","rise":"-0.54%","time":"03:15","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-0.56%","time":"03:20","volumn":"194.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.55","rise":"-0.52%","time":"03:25","volumn":"174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.54","rise":"-0.53%","time":"03:30","volumn":"241.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-0.58%","time":"03:35","volumn":"288.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.65","rise":"-0.41%","time":"03:40","volumn":"261.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.03","rise":"-0.01%","time":"03:45","volumn":"280.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.31","rise":"0.30%","time":"03:50","volumn":"364.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.40","rise":"0.40%","time":"03:55","volumn":"896.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.24","rise":"0.23%","time":"04:00","volumn":"1.81\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.91","rise":"-0.13%","time":"21:35","volumn":"574.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.88","rise":"-0.16%","time":"21:40","volumn":"259.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.05","rise":"-1.05%","time":"21:45","volumn":"405.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.53","rise":"-0.54%","time":"21:50","volumn":"280.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.75","rise":"-0.31%","time":"21:55","volumn":"335.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.49","rise":"-0.58%","time":"22:00","volumn":"132.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.47","rise":"-0.60%","time":"22:05","volumn":"412.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.00","rise":"-1.11%","time":"22:10","volumn":"280.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.91","rise":"-1.20%","time":"22:15","volumn":"292.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.29","rise":"-0.80%","time":"22:20","volumn":"279.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.07","rise":"-1.03%","time":"22:25","volumn":"108.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.05","rise":"-1.05%","time":"22:30","volumn":"105.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.03","rise":"-1.07%","time":"22:35","volumn":"100.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.02","rise":"-1.09%","time":"22:40","volumn":"127.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.80","rise":"-1.32%","time":"22:45","volumn":"99.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.65","rise":"-1.48%","time":"22:50","volumn":"66.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.85","rise":"-1.27%","time":"22:55","volumn":"65.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.05","rise":"-1.05%","time":"23:00","volumn":"77.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.94","rise":"-1.17%","time":"23:05","volumn":"86.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"92.07","rise":"-1.03%","time":"23:10","volumn":"46.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.80","rise":"-1.32%","time":"23:15","volumn":"95.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.90","rise":"-1.21%","time":"23:20","volumn":"115.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.89","rise":"-1.22%","time":"23:25","volumn":"64.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.89","rise":"-1.23%","time":"23:30","volumn":"154.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.66","rise":"-1.47%","time":"23:35","volumn":"191.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.71","rise":"-1.42%","time":"23:40","volumn":"167.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.48","rise":"-1.67%","time":"23:45","volumn":"248.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.42","rise":"-1.73%","time":"23:50","volumn":"345.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.31","rise":"-1.85%","time":"23:55","volumn":"307.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.27","rise":"-1.89%","time":"00:00","volumn":"195.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.17","rise":"-2.00%","time":"00:05","volumn":"203.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.97","rise":"-2.21%","time":"00:10","volumn":"176.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.97","rise":"-2.21%","time":"00:15","volumn":"474.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.98","rise":"-2.20%","time":"00:20","volumn":"169.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.75","rise":"-2.45%","time":"00:25","volumn":"153.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.65","rise":"-2.56%","time":"00:30","volumn":"236.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.60","rise":"-2.61%","time":"00:35","volumn":"408.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.67","rise":"-2.53%","time":"00:40","volumn":"272.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.86","rise":"-2.33%","time":"00:45","volumn":"232.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.22","rise":"-1.95%","time":"00:50","volumn":"284.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.12","rise":"-2.05%","time":"00:55","volumn":"245.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.05","rise":"-2.13%","time":"01:00","volumn":"141.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.03","rise":"-2.15%","time":"01:05","volumn":"173.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.81","rise":"-2.38%","time":"01:10","volumn":"193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.81","rise":"-2.39%","time":"01:15","volumn":"214.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.78","rise":"-2.42%","time":"01:20","volumn":"147.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.74","rise":"-2.46%","time":"01:25","volumn":"173.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.95","rise":"-2.23%","time":"01:30","volumn":"154.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.02","rise":"-2.16%","time":"01:35","volumn":"133.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.95","rise":"-2.24%","time":"01:40","volumn":"118.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.00","rise":"-2.19%","time":"01:45","volumn":"819.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.88","rise":"-2.31%","time":"01:50","volumn":"255.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.97","rise":"-2.21%","time":"01:55","volumn":"229.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.07","rise":"-2.11%","time":"02:00","volumn":"187.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.26","rise":"-1.90%","time":"02:05","volumn":"138.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.22","rise":"-1.95%","time":"02:10","volumn":"145.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.12","rise":"-2.06%","time":"02:15","volumn":"288.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.19","rise":"-1.98%","time":"02:20","volumn":"134.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.10","rise":"-2.07%","time":"02:25","volumn":"496.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.08","rise":"-2.10%","time":"02:30","volumn":"129.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.08","rise":"-2.10%","time":"02:35","volumn":"128.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.08","rise":"-2.10%","time":"02:40","volumn":"713.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.15","rise":"-2.02%","time":"02:45","volumn":"1109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.11","rise":"-2.06%","time":"02:50","volumn":"183.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.95","rise":"-2.24%","time":"02:55","volumn":"268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.97","rise":"-2.21%","time":"03:00","volumn":"740.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.19","rise":"-1.97%","time":"03:05","volumn":"183.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.08","rise":"-2.10%","time":"03:10","volumn":"259.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.12","rise":"-2.05%","time":"03:15","volumn":"256.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.22","rise":"-1.95%","time":"03:20","volumn":"206.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.52","rise":"-1.62%","time":"03:25","volumn":"360.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.44","rise":"-1.71%","time":"03:30","volumn":"251.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.42","rise":"-1.73%","time":"03:35","volumn":"296.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.38","rise":"-1.77%","time":"03:40","volumn":"383.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.21","rise":"-1.96%","time":"03:45","volumn":"232.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.30","rise":"-1.86%","time":"03:50","volumn":"514.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.13","rise":"-2.04%","time":"03:55","volumn":"1102.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.33","rise":"-1.83%","time":"04:00","volumn":"6622.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.35","rise":"-1.81%","time":"21:35","volumn":"611.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.57","rise":"-1.57%","time":"21:40","volumn":"510.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.03","rise":"-2.14%","time":"21:45","volumn":"1217.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.16","rise":"-2.01%","time":"21:50","volumn":"84.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.98","rise":"-2.20%","time":"21:55","volumn":"153.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.89","rise":"-2.30%","time":"22:00","volumn":"311.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.01","rise":"-2.17%","time":"22:05","volumn":"333.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.59","rise":"-2.62%","time":"22:10","volumn":"313.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.83","rise":"-2.37%","time":"22:15","volumn":"308.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.06","rise":"-2.12%","time":"22:20","volumn":"202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.72","rise":"-2.49%","time":"22:25","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.80","rise":"-2.40%","time":"22:30","volumn":"179.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.73","rise":"-2.47%","time":"22:35","volumn":"571.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.00","rise":"-2.18%","time":"22:40","volumn":"194.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.17","rise":"-2.00%","time":"22:45","volumn":"190.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.92","rise":"-2.27%","time":"22:50","volumn":"159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.84","rise":"-2.35%","time":"22:55","volumn":"125.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.65","rise":"-2.56%","time":"23:00","volumn":"143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.65","rise":"-2.56%","time":"23:05","volumn":"99.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.68","rise":"-2.53%","time":"23:10","volumn":"127.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.66","rise":"-2.55%","time":"23:15","volumn":"115.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.74","rise":"-2.46%","time":"23:20","volumn":"98.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.59","rise":"-2.62%","time":"23:25","volumn":"139.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.50","rise":"-2.72%","time":"23:30","volumn":"146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.50","rise":"-2.72%","time":"23:35","volumn":"663.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.71","rise":"-2.49%","time":"23:40","volumn":"177.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.80","rise":"-2.40%","time":"23:45","volumn":"229.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.83","rise":"-2.36%","time":"23:50","volumn":"144.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"90.88","rise":"-2.31%","time":"23:55","volumn":"196.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.86","rise":"-2.33%","time":"00:00","volumn":"304.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.69","rise":"-2.52%","time":"00:05","volumn":"153.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.61","rise":"-2.60%","time":"00:10","volumn":"141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.61","rise":"-2.60%","time":"00:15","volumn":"155.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.58","rise":"-2.63%","time":"00:20","volumn":"126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.83","rise":"-2.36%","time":"00:25","volumn":"764.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.66","rise":"-2.55%","time":"00:30","volumn":"5372.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"90.96","rise":"-2.23%","time":"00:35","volumn":"2120.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.64","rise":"-1.49%","time":"00:40","volumn":"1268.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.57","rise":"-1.57%","time":"00:45","volumn":"841.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.26","rise":"-1.90%","time":"00:50","volumn":"411.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.65","rise":"-1.48%","time":"00:55","volumn":"783.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.75","rise":"-1.38%","time":"01:00","volumn":"590.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.56","rise":"-1.59%","time":"01:05","volumn":"228.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.81","rise":"-1.31%","time":"01:10","volumn":"371.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.87","rise":"-1.25%","time":"01:15","volumn":"299.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.81","rise":"-1.31%","time":"01:20","volumn":"195.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.89","rise":"-1.23%","time":"01:25","volumn":"169.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.97","rise":"-1.14%","time":"01:30","volumn":"302.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.56","rise":"-1.58%","time":"01:35","volumn":"255.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.58","rise":"-1.56%","time":"01:40","volumn":"154.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.77","rise":"-1.36%","time":"01:45","volumn":"244.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.75","rise":"-1.38%","time":"01:50","volumn":"213.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.63","rise":"-1.50%","time":"01:55","volumn":"127.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.55","rise":"-1.60%","time":"02:00","volumn":"233.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.61","rise":"-1.52%","time":"02:05","volumn":"327.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.61","rise":"-1.53%","time":"02:10","volumn":"185.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.83","rise":"-1.29%","time":"02:15","volumn":"326.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.93","rise":"-1.18%","time":"02:20","volumn":"272.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"92.03","rise":"-1.07%","time":"02:25","volumn":"269.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"92.16","rise":"-0.94%","time":"02:30","volumn":"222.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"92.09","rise":"-1.01%","time":"02:35","volumn":"180.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.93","rise":"-1.18%","time":"02:40","volumn":"187.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"92.05","rise":"-1.05%","time":"02:45","volumn":"223.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.95","rise":"-1.16%","time":"02:50","volumn":"192.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.80","rise":"-1.32%","time":"02:55","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.71","rise":"-1.42%","time":"03:00","volumn":"238.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.55","rise":"-1.59%","time":"03:05","volumn":"490.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.60","rise":"-1.54%","time":"03:10","volumn":"178.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.57","rise":"-1.57%","time":"03:15","volumn":"587.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.48","rise":"-1.67%","time":"03:20","volumn":"353.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.49","rise":"-1.66%","time":"03:25","volumn":"259.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.49","rise":"-1.66%","time":"03:30","volumn":"270.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.43","rise":"-1.72%","time":"03:35","volumn":"351.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.29","rise":"-1.87%","time":"03:40","volumn":"680.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.67","rise":"-1.46%","time":"03:45","volumn":"443.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.75","rise":"-1.38%","time":"03:50","volumn":"484.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.96","rise":"-1.15%","time":"03:55","volumn":"1039.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"91.85","rise":"-1.27%","time":"04:00","volumn":"5550.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.28","rise":"1.34%","time":"21:35","volumn":"512.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.61","rise":"1.70%","time":"21:40","volumn":"571.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.43","rise":"1.50%","time":"21:45","volumn":"480.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.37","rise":"2.52%","time":"21:50","volumn":"846.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.56","rise":"2.72%","time":"21:55","volumn":"974.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.30","rise":"2.44%","time":"22:00","volumn":"447.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.21","rise":"2.34%","time":"22:05","volumn":"238.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.39","rise":"2.54%","time":"22:10","volumn":"213.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.50","rise":"2.66%","time":"22:15","volumn":"190.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.89","rise":"3.07%","time":"22:20","volumn":"264.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.02","rise":"3.21%","time":"22:25","volumn":"880.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.38","rise":"3.60%","time":"22:30","volumn":"592.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"97.08","rise":"4.35%","time":"22:35","volumn":"847.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.60","rise":"3.84%","time":"22:40","volumn":"622.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.84","rise":"4.10%","time":"22:45","volumn":"571.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.55","rise":"3.78%","time":"22:50","volumn":"358.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.62","rise":"3.86%","time":"22:55","volumn":"188.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.25","rise":"3.46%","time":"23:00","volumn":"149.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.46","rise":"3.69%","time":"23:05","volumn":"173.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.22","rise":"3.43%","time":"23:10","volumn":"189.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.38","rise":"3.60%","time":"23:15","volumn":"172.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.25","rise":"3.46%","time":"23:20","volumn":"298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.09","rise":"3.29%","time":"23:25","volumn":"484.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.26","rise":"3.47%","time":"23:30","volumn":"144.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.47","rise":"3.70%","time":"23:35","volumn":"264.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.43","rise":"3.65%","time":"23:40","volumn":"103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.28","rise":"3.50%","time":"23:45","volumn":"269.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.28","rise":"3.49%","time":"23:50","volumn":"104.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.47","rise":"3.70%","time":"23:55","volumn":"266.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.59","rise":"3.83%","time":"00:00","volumn":"494.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.84","rise":"4.10%","time":"00:05","volumn":"188.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.90","rise":"4.16%","time":"00:10","volumn":"212.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.06","rise":"4.33%","time":"00:15","volumn":"178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.83","rise":"4.08%","time":"00:20","volumn":"196.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.76","rise":"4.01%","time":"00:25","volumn":"74.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.92","rise":"4.18%","time":"00:30","volumn":"108.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.85","rise":"4.11%","time":"00:35","volumn":"78.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.11","rise":"4.39%","time":"00:40","volumn":"138.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.03","rise":"4.30%","time":"00:45","volumn":"107.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.18","rise":"4.46%","time":"00:50","volumn":"123.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.57","rise":"4.88%","time":"00:55","volumn":"280.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.64","rise":"4.96%","time":"01:00","volumn":"224.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.49","rise":"4.79%","time":"01:05","volumn":"164.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.42","rise":"4.72%","time":"01:10","volumn":"138.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.50","rise":"4.81%","time":"01:15","volumn":"168.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.58","rise":"4.89%","time":"01:20","volumn":"172.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.52","rise":"4.83%","time":"01:25","volumn":"142.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.35","rise":"4.64%","time":"01:30","volumn":"119.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.42","rise":"4.71%","time":"01:35","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.35","rise":"4.64%","time":"01:40","volumn":"99.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.30","rise":"4.59%","time":"01:45","volumn":"101.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.23","rise":"4.51%","time":"01:50","volumn":"128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.21","rise":"4.49%","time":"01:55","volumn":"116.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.32","rise":"4.61%","time":"02:00","volumn":"138.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.26","rise":"4.55%","time":"02:05","volumn":"260.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.30","rise":"4.59%","time":"02:10","volumn":"75.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.31","rise":"4.60%","time":"02:15","volumn":"142.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.13","rise":"4.41%","time":"02:20","volumn":"182.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.96","rise":"4.22%","time":"02:25","volumn":"161.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.24","rise":"4.53%","time":"02:30","volumn":"116.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.29","rise":"4.58%","time":"02:35","volumn":"148.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.31","rise":"4.60%","time":"02:40","volumn":"485.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.27","rise":"4.56%","time":"02:45","volumn":"244.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.21","rise":"4.49%","time":"02:50","volumn":"152.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.13","rise":"4.41%","time":"02:55","volumn":"83.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.11","rise":"4.39%","time":"03:00","volumn":"192.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.24","rise":"4.53%","time":"03:05","volumn":"129.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.11","rise":"4.39%","time":"03:10","volumn":"139.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.08","rise":"4.36%","time":"03:15","volumn":"202.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.16","rise":"4.44%","time":"03:20","volumn":"160.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.11","rise":"4.39%","time":"03:25","volumn":"806.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.14","rise":"4.41%","time":"03:30","volumn":"254.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.90","rise":"4.16%","time":"03:35","volumn":"214.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.89","rise":"4.15%","time":"03:40","volumn":"216.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.80","rise":"4.05%","time":"03:45","volumn":"544.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.75","rise":"4.00%","time":"03:50","volumn":"312.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.55","rise":"3.78%","time":"03:55","volumn":"1198.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.60","rise":"3.84%","time":"04:00","volumn":"7810.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"201.59\u4ebf","maxPrice":"96.59","minPrice":"94.75","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["98.72","96.55","94.38","92.22","90.05"]},"cyrate":{"o":["9.63%","7.58%","5.52%","3.47%","1.42%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"90.05","rise":"0","time":"05\/08","volumn":"9133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"91.67","rise":"1.80%","time":"05\/09","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"94.01","rise":"4.40%","time":"05\/10","volumn":"2.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"93.15","rise":"3.44%","time":"05\/13","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.22","rise":"6.85%","time":"05\/14","volumn":"2.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.72","rise":"9.63%","time":"05\/15","volumn":"2.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.24","rise":"9.09%","time":"05\/16","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"95.27","rise":"5.80%","time":"05\/17","volumn":"2.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"96.81","rise":"7.51%","time":"05\/20","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.60","rise":"3.94%","time":"05\/21","volumn":"3.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"94.67","rise":"5.13%","time":"05\/22","volumn":"2.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.46","rise":"3.79%","time":"05\/23","volumn":"1.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.19","rise":"4.60%","time":"05\/24","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.84","rise":"7.54%","time":"05\/28","volumn":"2.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.26","rise":"4.68%","time":"05\/29","volumn":"3.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.71","rise":"4.06%","time":"05\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.24","rise":"3.54%","time":"05\/31","volumn":"3.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.33","rise":"1.42%","time":"06\/03","volumn":"2.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.85","rise":"2.00%","time":"06\/04","volumn":"3.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.60","rise":"7.27%","time":"06\/05","volumn":"2.96\u4e07"}],"points":"20"},"open":"96.23","priceChangeRatio":"-0.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5e0c\u6377\u79d1\u6280","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["96.58","96.13","95.68","95.22","94.77"]},"cyrate":{"o":["-0.02%","-0.49%","-0.95%","-1.42%","-1.89%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.24","rise":"-0.37%","time":"21:31","volumn":"158.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.18","rise":"-0.43%","time":"21:32","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.82","rise":"-0.81%","time":"21:33","volumn":"197.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.87","rise":"-0.76%","time":"21:34","volumn":"202.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.01","rise":"-0.61%","time":"21:35","volumn":"207.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.88","rise":"-0.75%","time":"21:36","volumn":"218.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.28","rise":"-0.33%","time":"21:37","volumn":"241.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.26","rise":"-0.35%","time":"21:38","volumn":"253.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.58","rise":"-0.02%","time":"21:39","volumn":"308.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.58","rise":"-0.02%","time":"21:40","volumn":"349.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.57","rise":"-0.03%","time":"21:41","volumn":"362.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.18","rise":"-0.43%","time":"21:42","volumn":"403.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"96.03","rise":"-0.59%","time":"21:43","volumn":"431.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.93","rise":"-0.69%","time":"21:44","volumn":"436.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.91","rise":"-0.71%","time":"21:45","volumn":"452.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.84","rise":"-0.79%","time":"21:46","volumn":"478.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.84","rise":"-0.79%","time":"21:47","volumn":"493.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.73","rise":"-0.90%","time":"21:48","volumn":"555.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.97","rise":"-0.65%","time":"21:49","volumn":"633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.81","rise":"-0.82%","time":"21:50","volumn":"666.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.84","rise":"-0.78%","time":"21:51","volumn":"680.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.78","rise":"-0.85%","time":"21:52","volumn":"701.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.78","rise":"-0.85%","time":"21:53","volumn":"707.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.83","rise":"-0.80%","time":"21:54","volumn":"731.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.65","rise":"-0.98%","time":"21:55","volumn":"789.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.68","rise":"-0.95%","time":"21:56","volumn":"803.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.66","rise":"-0.97%","time":"21:57","volumn":"838.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.56","rise":"-1.07%","time":"21:58","volumn":"859.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.25","rise":"-1.40%","time":"21:59","volumn":"971.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.17","rise":"-1.48%","time":"22:00","volumn":"987.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.19","rise":"-1.45%","time":"22:01","volumn":"1023.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.22","rise":"-1.42%","time":"22:02","volumn":"1043.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.41","rise":"-1.23%","time":"22:03","volumn":"1073.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.44","rise":"-1.20%","time":"22:04","volumn":"1097.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.43","rise":"-1.21%","time":"22:05","volumn":"1117.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.33","rise":"-1.31%","time":"22:06","volumn":"1136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.43","rise":"-1.21%","time":"22:07","volumn":"1189.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.44","rise":"-1.20%","time":"22:08","volumn":"1215.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.41","rise":"-1.23%","time":"22:09","volumn":"1226.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.37","rise":"-1.27%","time":"22:10","volumn":"1246.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.45","rise":"-1.19%","time":"22:11","volumn":"1254.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.36","rise":"-1.28%","time":"22:12","volumn":"1280.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.40","rise":"-1.24%","time":"22:13","volumn":"1291.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.32","rise":"-1.33%","time":"22:14","volumn":"1315.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.22","rise":"-1.43%","time":"22:15","volumn":"1336.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.23","rise":"-1.42%","time":"22:16","volumn":"1376.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.10","rise":"-1.55%","time":"22:17","volumn":"1401.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.92","rise":"-1.74%","time":"22:18","volumn":"1450.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.90","rise":"-1.76%","time":"22:19","volumn":"1490.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.99","rise":"-1.67%","time":"22:20","volumn":"1498.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.90","rise":"-1.76%","time":"22:21","volumn":"1552.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.87","rise":"-1.79%","time":"22:22","volumn":"1561.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.03","rise":"-1.63%","time":"22:23","volumn":"1598.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.21","rise":"-1.44%","time":"22:24","volumn":"1614.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.31","rise":"-1.33%","time":"22:25","volumn":"1626.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.26","rise":"-1.39%","time":"22:26","volumn":"1672.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.25","rise":"-1.39%","time":"22:27","volumn":"1689.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.04","rise":"-1.61%","time":"22:28","volumn":"1710.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.14","rise":"-1.51%","time":"22:29","volumn":"1751.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.08","rise":"-1.57%","time":"22:30","volumn":"1786.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.12","rise":"-1.53%","time":"22:31","volumn":"1807.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.11","rise":"-1.54%","time":"22:32","volumn":"1835.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.10","rise":"-1.55%","time":"22:33","volumn":"1859.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.13","rise":"-1.52%","time":"22:34","volumn":"1871.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.01","rise":"-1.65%","time":"22:35","volumn":"1914.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.04","rise":"-1.61%","time":"22:36","volumn":"1920.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.39","rise":"-1.25%","time":"22:37","volumn":"2006.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.40","rise":"-1.24%","time":"22:38","volumn":"2018.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.31","rise":"-1.34%","time":"22:39","volumn":"2031.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.38","rise":"-1.26%","time":"22:40","volumn":"2054.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.33","rise":"-1.31%","time":"22:41","volumn":"2074.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.28","rise":"-1.37%","time":"22:42","volumn":"2093.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.24","rise":"-1.41%","time":"22:43","volumn":"2095.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.26","rise":"-1.39%","time":"22:44","volumn":"2103.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.23","rise":"-1.42%","time":"22:45","volumn":"2136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.20","rise":"-1.45%","time":"22:46","volumn":"2176.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.29","rise":"-1.36%","time":"22:47","volumn":"2193.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.34","rise":"-1.30%","time":"22:48","volumn":"2209.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.43","rise":"-1.21%","time":"22:49","volumn":"2234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.35","rise":"-1.29%","time":"22:50","volumn":"2268.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.18","rise":"-1.47%","time":"22:51","volumn":"2297.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.08","rise":"-1.58%","time":"22:52","volumn":"2310.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.03","rise":"-1.63%","time":"22:53","volumn":"2337.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.66%","time":"22:54","volumn":"2343.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.99","rise":"-1.67%","time":"22:55","volumn":"2358.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.97","rise":"-1.69%","time":"22:56","volumn":"2379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.98","rise":"-1.68%","time":"22:57","volumn":"2388.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.92","rise":"-1.74%","time":"22:58","volumn":"2401.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.86","rise":"-1.80%","time":"22:59","volumn":"2411.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.79","rise":"-1.87%","time":"23:00","volumn":"2445.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.89","rise":"-1.77%","time":"23:01","volumn":"2492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.91","rise":"-1.75%","time":"23:02","volumn":"2518.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.93","rise":"-1.73%","time":"23:03","volumn":"2528.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.89","rise":"-1.77%","time":"23:04","volumn":"2533.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.87","rise":"-1.79%","time":"23:05","volumn":"2544.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.88","rise":"-1.78%","time":"23:06","volumn":"2563.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.82","rise":"-1.84%","time":"23:07","volumn":"2571.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.91","rise":"-1.75%","time":"23:08","volumn":"2580.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.92","rise":"-1.74%","time":"23:09","volumn":"2584.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.93","rise":"-1.73%","time":"23:10","volumn":"2599.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.97","rise":"-1.68%","time":"23:11","volumn":"2629.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.98","rise":"-1.68%","time":"23:12","volumn":"2643.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.98","rise":"-1.68%","time":"23:13","volumn":"2662.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.08","rise":"-1.57%","time":"23:14","volumn":"2679.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.08","rise":"-1.57%","time":"23:15","volumn":"2735.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.03","rise":"-1.63%","time":"23:16","volumn":"2746.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.15","rise":"-1.50%","time":"23:17","volumn":"2771.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.23","rise":"-1.42%","time":"23:18","volumn":"2785.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.07","rise":"-1.58%","time":"23:19","volumn":"2821.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.03","rise":"-1.63%","time":"23:20","volumn":"2826.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.02","rise":"-1.64%","time":"23:21","volumn":"2859.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.97","rise":"-1.69%","time":"23:22","volumn":"2885.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.65%","time":"23:23","volumn":"2893.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.97","rise":"-1.69%","time":"23:24","volumn":"2916.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.97","rise":"-1.69%","time":"23:25","volumn":"2929.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.97","rise":"-1.69%","time":"23:26","volumn":"2939.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.02","rise":"-1.64%","time":"23:27","volumn":"2961.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.05","rise":"-1.61%","time":"23:28","volumn":"2973.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.11","rise":"-1.54%","time":"23:29","volumn":"3006.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.07","rise":"-1.58%","time":"23:30","volumn":"3023.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.02","rise":"-1.64%","time":"23:31","volumn":"3032.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.02","rise":"-1.64%","time":"23:32","volumn":"3035.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.65%","time":"23:33","volumn":"3050.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.66%","time":"23:34","volumn":"3077.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.66%","time":"23:35","volumn":"3080.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.95","rise":"-1.71%","time":"23:36","volumn":"3088.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.66%","time":"23:37","volumn":"3100.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.95","rise":"-1.71%","time":"23:38","volumn":"3106.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.97","rise":"-1.69%","time":"23:39","volumn":"3128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.84","rise":"-1.82%","time":"23:40","volumn":"3154.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.80","rise":"-1.86%","time":"23:41","volumn":"3273.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.79","rise":"-1.87%","time":"23:42","volumn":"3289.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.78","rise":"-1.88%","time":"23:43","volumn":"3427.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.78","rise":"-1.88%","time":"23:44","volumn":"3436.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.79","rise":"-1.87%","time":"23:45","volumn":"3482.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.77","rise":"-1.89%","time":"23:46","volumn":"3526.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.78","rise":"-1.88%","time":"23:47","volumn":"3542.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.81","rise":"-1.85%","time":"23:48","volumn":"3550.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.79","rise":"-1.87%","time":"23:49","volumn":"3576.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"94.91","rise":"-1.75%","time":"23:50","volumn":"3609.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.01","rise":"-1.65%","time":"23:51","volumn":"3629.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.07","rise":"-1.58%","time":"23:52","volumn":"3632.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.08","rise":"-1.58%","time":"23:53","volumn":"3642.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.02","rise":"-1.64%","time":"23:54","volumn":"3662.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.03","rise":"-1.63%","time":"23:55","volumn":"3664.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.66%","time":"23:56","volumn":"3696.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.00","rise":"-1.66%","time":"23:57","volumn":"3701.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.07","rise":"-1.58%","time":"23:58","volumn":"3720.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.06","rise":"-1.59%","time":"23:59","volumn":"3729.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.04","rise":"-1.61%","time":"00:00","volumn":"3733.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.07","rise":"-1.58%","time":"00:01","volumn":"3747.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.12","rise":"-1.53%","time":"00:02","volumn":"3751.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.11","rise":"-1.55%","time":"00:03","volumn":"3757.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.19","rise":"-1.46%","time":"00:04","volumn":"3763.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.15","rise":"-1.50%","time":"00:05","volumn":"3770.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.16","rise":"-1.50%","time":"00:06","volumn":"3774.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.12","rise":"-1.53%","time":"00:07","volumn":"3780.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.20","rise":"-1.45%","time":"00:08","volumn":"3794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.22","rise":"-1.43%","time":"00:09","volumn":"3800.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.31","rise":"-1.34%","time":"00:10","volumn":"3832.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.20","rise":"-1.45%","time":"00:11","volumn":"3863.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.12","rise":"-1.53%","time":"00:12","volumn":"3872.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.13","rise":"-1.52%","time":"00:13","volumn":"3876.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.11","rise":"-1.54%","time":"00:14","volumn":"3890.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.08","rise":"-1.57%","time":"00:15","volumn":"3892.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.04","rise":"-1.61%","time":"00:16","volumn":"3912.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.00","rise":"-1.66%","time":"00:17","volumn":"3939.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.02","rise":"-1.64%","time":"00:18","volumn":"3950.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.09","rise":"-1.56%","time":"00:19","volumn":"3958.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.09","rise":"-1.56%","time":"00:20","volumn":"3963.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.12","rise":"-1.53%","time":"00:21","volumn":"3999.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.12","rise":"-1.53%","time":"00:22","volumn":"4002.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.17","rise":"-1.48%","time":"00:23","volumn":"4008.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.22","rise":"-1.43%","time":"00:24","volumn":"4036.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.21","rise":"-1.44%","time":"00:25","volumn":"4039.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.23","rise":"-1.42%","time":"00:26","volumn":"4044.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.18","rise":"-1.47%","time":"00:27","volumn":"4049.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.18","rise":"-1.47%","time":"00:28","volumn":"4056.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.03","rise":"-1.62%","time":"00:29","volumn":"4080.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.05","rise":"-1.61%","time":"00:30","volumn":"4092.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.04","rise":"-1.61%","time":"00:31","volumn":"4106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.03","rise":"-1.63%","time":"00:32","volumn":"4115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.01","rise":"-1.65%","time":"00:33","volumn":"4122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.03","rise":"-1.62%","time":"00:34","volumn":"4131.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.03","rise":"-1.62%","time":"00:35","volumn":"4138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.02","rise":"-1.64%","time":"00:36","volumn":"4158.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"94.98","rise":"-1.68%","time":"00:37","volumn":"4173.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"94.99","rise":"-1.67%","time":"00:38","volumn":"4221.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.02","rise":"-1.64%","time":"00:39","volumn":"4228.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.05","rise":"-1.60%","time":"00:40","volumn":"4246.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.05","rise":"-1.60%","time":"00:41","volumn":"4246.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.09","rise":"-1.56%","time":"00:42","volumn":"4249.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.11","rise":"-1.54%","time":"00:43","volumn":"4254.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.13","rise":"-1.52%","time":"00:44","volumn":"4280.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.10","rise":"-1.55%","time":"00:45","volumn":"4290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.13","rise":"-1.52%","time":"00:46","volumn":"4313.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.23","rise":"-1.42%","time":"00:47","volumn":"4329.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.23","rise":"-1.41%","time":"00:48","volumn":"4338.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.26","rise":"-1.39%","time":"00:49","volumn":"4345.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.26","rise":"-1.39%","time":"00:50","volumn":"4348.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.29","rise":"-1.36%","time":"00:51","volumn":"4402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.34","rise":"-1.30%","time":"00:52","volumn":"4430.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.47","rise":"-1.16%","time":"00:53","volumn":"4460.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.54","rise":"-1.10%","time":"00:54","volumn":"4490.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.50","rise":"-1.14%","time":"00:55","volumn":"4496.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.50","rise":"-1.14%","time":"00:56","volumn":"4508.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"00:57","volumn":"4520.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.60","rise":"-1.04%","time":"00:58","volumn":"4532.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.59","rise":"-1.05%","time":"00:59","volumn":"4544.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.55","rise":"-1.09%","time":"01:00","volumn":"4795.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.59","rise":"-1.05%","time":"01:01","volumn":"4814.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:02","volumn":"4821.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:03","volumn":"4847.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:04","volumn":"4849.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.57","rise":"-1.07%","time":"01:05","volumn":"4854.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.46","rise":"-1.18%","time":"01:06","volumn":"4879.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.32","rise":"-1.33%","time":"01:07","volumn":"4891.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.29","rise":"-1.36%","time":"01:08","volumn":"4912.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.28","rise":"-1.37%","time":"01:09","volumn":"4924.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.27","rise":"-1.38%","time":"01:10","volumn":"4947.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.27","rise":"-1.38%","time":"01:11","volumn":"4953.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.29","rise":"-1.36%","time":"01:12","volumn":"4991.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.34","rise":"-1.30%","time":"01:13","volumn":"4999.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.35","rise":"-1.29%","time":"01:14","volumn":"5011.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.31","rise":"-1.34%","time":"01:15","volumn":"5023.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.31","rise":"-1.34%","time":"01:16","volumn":"5028.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.37","rise":"-1.27%","time":"01:17","volumn":"5050.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.39","rise":"-1.25%","time":"01:18","volumn":"5058.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.41","rise":"-1.23%","time":"01:19","volumn":"5094.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.41","rise":"-1.23%","time":"01:20","volumn":"5098.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.20%","time":"01:21","volumn":"5139.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.38","rise":"-1.26%","time":"01:22","volumn":"5150.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.38","rise":"-1.27%","time":"01:23","volumn":"5165.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.34","rise":"-1.30%","time":"01:24","volumn":"5182.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.35","rise":"-1.29%","time":"01:25","volumn":"5207.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.37","rise":"-1.27%","time":"01:26","volumn":"5250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.34","rise":"-1.30%","time":"01:27","volumn":"5284.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.39","rise":"-1.25%","time":"01:28","volumn":"5304.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.39","rise":"-1.26%","time":"01:29","volumn":"5309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.34","rise":"-1.30%","time":"01:30","volumn":"5339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.36","rise":"-1.28%","time":"01:31","volumn":"5356.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.20%","time":"01:32","volumn":"5363.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.38","rise":"-1.27%","time":"01:33","volumn":"5376.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.37","rise":"-1.27%","time":"01:34","volumn":"5385.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.20%","time":"01:35","volumn":"5402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.42","rise":"-1.22%","time":"01:36","volumn":"5408.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.50","rise":"-1.14%","time":"01:37","volumn":"5419.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"01:38","volumn":"5436.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.55","rise":"-1.09%","time":"01:39","volumn":"5454.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.56","rise":"-1.08%","time":"01:40","volumn":"5462.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.55","rise":"-1.09%","time":"01:41","volumn":"5466.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"01:42","volumn":"5520.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.51","rise":"-1.13%","time":"01:43","volumn":"5535.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.51","rise":"-1.13%","time":"01:44","volumn":"5538.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:45","volumn":"5552.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:46","volumn":"5557.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:47","volumn":"5612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"01:48","volumn":"5622.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.54","rise":"-1.10%","time":"01:49","volumn":"5630.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"01:50","volumn":"5639.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:51","volumn":"5646.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.10%","time":"01:52","volumn":"5662.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.60","rise":"-1.04%","time":"01:53","volumn":"5671.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:54","volumn":"5692.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:55","volumn":"5693.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.61","rise":"-1.02%","time":"01:56","volumn":"5708.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.55","rise":"-1.09%","time":"01:57","volumn":"5739.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"01:58","volumn":"5771.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.55","rise":"-1.09%","time":"01:59","volumn":"5789.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"02:00","volumn":"5800.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.58","rise":"-1.06%","time":"02:01","volumn":"5817.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"02:02","volumn":"5830.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.10%","time":"02:03","volumn":"5848.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"02:04","volumn":"5872.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.50","rise":"-1.14%","time":"02:05","volumn":"5919.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.46","rise":"-1.18%","time":"02:06","volumn":"5966.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.48","rise":"-1.16%","time":"02:07","volumn":"6030.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"02:08","volumn":"6046.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.43","rise":"-1.21%","time":"02:09","volumn":"6061.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.33","rise":"-1.31%","time":"02:10","volumn":"6075.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.33","rise":"-1.31%","time":"02:11","volumn":"6090.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.33","rise":"-1.32%","time":"02:12","volumn":"6106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.48","rise":"-1.16%","time":"02:13","volumn":"6129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.47","rise":"-1.17%","time":"02:14","volumn":"6141.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.47","rise":"-1.17%","time":"02:15","volumn":"6183.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.47","rise":"-1.17%","time":"02:16","volumn":"6193.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.47","rise":"-1.16%","time":"02:17","volumn":"6200.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.20%","time":"02:18","volumn":"6212.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.54","rise":"-1.10%","time":"02:19","volumn":"6235.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.54","rise":"-1.10%","time":"02:20","volumn":"6241.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.48","rise":"-1.16%","time":"02:21","volumn":"6266.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.45","rise":"-1.19%","time":"02:22","volumn":"6277.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"02:23","volumn":"6296.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.50","rise":"-1.14%","time":"02:24","volumn":"6324.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"02:25","volumn":"6330.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.48","rise":"-1.16%","time":"02:26","volumn":"6343.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.20%","time":"02:27","volumn":"6385.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.45","rise":"-1.19%","time":"02:28","volumn":"6421.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.42","rise":"-1.22%","time":"02:29","volumn":"6434.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.39","rise":"-1.26%","time":"02:30","volumn":"6446.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.28","rise":"-1.37%","time":"02:31","volumn":"6481.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.33","rise":"-1.31%","time":"02:32","volumn":"6513.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.21%","time":"02:33","volumn":"6566.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.21%","time":"02:34","volumn":"6572.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.21%","time":"02:35","volumn":"6574.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.44","rise":"-1.20%","time":"02:36","volumn":"6579.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.50","rise":"-1.14%","time":"02:37","volumn":"6613.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.47","rise":"-1.17%","time":"02:38","volumn":"6646.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.48","rise":"-1.15%","time":"02:39","volumn":"6659.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.55","rise":"-1.09%","time":"02:40","volumn":"6673.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"02:41","volumn":"6687.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"02:42","volumn":"6693.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"02:43","volumn":"6714.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.57","rise":"-1.07%","time":"02:44","volumn":"6734.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.53","rise":"-1.11%","time":"02:45","volumn":"6748.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"02:46","volumn":"6780.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.52","rise":"-1.12%","time":"02:47","volumn":"6864.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.51","rise":"-1.13%","time":"02:48","volumn":"7115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.50","rise":"-1.14%","time":"02:49","volumn":"7123.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.49","rise":"-1.15%","time":"02:50","volumn":"7140.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.57","rise":"-1.07%","time":"02:51","volumn":"7219.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.59","rise":"-1.05%","time":"02:52","volumn":"7233.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.61","rise":"-1.02%","time":"02:53","volumn":"7257.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.66","rise":"-0.97%","time":"02:54","volumn":"7303.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.75","rise":"-0.88%","time":"02:55","volumn":"7340.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.72","rise":"-0.91%","time":"02:56","volumn":"7361.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.73","rise":"-0.90%","time":"02:57","volumn":"7377.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.72","rise":"-0.91%","time":"02:58","volumn":"7400.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.75","rise":"-0.88%","time":"02:59","volumn":"7417.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.77","rise":"-0.86%","time":"03:00","volumn":"7455.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.72","rise":"-0.91%","time":"03:01","volumn":"7499.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.70","rise":"-0.93%","time":"03:02","volumn":"7516.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.70","rise":"-0.93%","time":"03:03","volumn":"7669.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.75","rise":"-0.89%","time":"03:04","volumn":"7707.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.77","rise":"-0.86%","time":"03:05","volumn":"7727.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.81","rise":"-0.82%","time":"03:06","volumn":"7759.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.81","rise":"-0.82%","time":"03:07","volumn":"7780.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.88","rise":"-0.75%","time":"03:08","volumn":"7847.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.83","rise":"-0.80%","time":"03:09","volumn":"7895.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.84","rise":"-0.78%","time":"03:10","volumn":"7909.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.82","rise":"-0.81%","time":"03:11","volumn":"7926.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.81","rise":"-0.82%","time":"03:12","volumn":"7940.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.84","rise":"-0.79%","time":"03:13","volumn":"8028.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.88","rise":"-0.75%","time":"03:14","volumn":"8062.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.82","rise":"-0.81%","time":"03:15","volumn":"8120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.84","rise":"-0.78%","time":"03:16","volumn":"8149.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.94","rise":"-0.68%","time":"03:17","volumn":"8174.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.90","rise":"-0.72%","time":"03:18","volumn":"8220.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.88","rise":"-0.75%","time":"03:19","volumn":"8234.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.91","rise":"-0.72%","time":"03:20","volumn":"8259.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.91","rise":"-0.71%","time":"03:21","volumn":"8275.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.86","rise":"-0.77%","time":"03:22","volumn":"8297.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.79","rise":"-0.84%","time":"03:23","volumn":"8316.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.78","rise":"-0.85%","time":"03:24","volumn":"8326.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.77","rise":"-0.86%","time":"03:25","volumn":"8339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.78","rise":"-0.85%","time":"03:26","volumn":"8375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.74","rise":"-0.89%","time":"03:27","volumn":"8390.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.77","rise":"-0.86%","time":"03:28","volumn":"8414.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.74","rise":"-0.89%","time":"03:29","volumn":"8444.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.72","rise":"-0.92%","time":"03:30","volumn":"8501.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.71","rise":"-0.92%","time":"03:31","volumn":"8539.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.72","rise":"-0.91%","time":"03:32","volumn":"8561.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.88","rise":"-0.75%","time":"03:33","volumn":"8664.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.87","rise":"-0.76%","time":"03:34","volumn":"8753.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.85","rise":"-0.78%","time":"03:35","volumn":"8884.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.84","rise":"-0.79%","time":"03:36","volumn":"8921.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.82","rise":"-0.81%","time":"03:37","volumn":"8993.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.76","rise":"-0.87%","time":"03:38","volumn":"9039.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.71","rise":"-0.92%","time":"03:39","volumn":"9084.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.73","rise":"-0.90%","time":"03:40","volumn":"9111.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.69","rise":"-0.94%","time":"03:41","volumn":"9159.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.83","rise":"-0.80%","time":"03:42","volumn":"9328.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.88","rise":"-0.75%","time":"03:43","volumn":"9415.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.86","rise":"-0.77%","time":"03:44","volumn":"9478.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.86","rise":"-0.77%","time":"03:45","volumn":"9522.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.85","rise":"-0.78%","time":"03:46","volumn":"9568.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.91","rise":"-0.71%","time":"03:47","volumn":"9659.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.96","rise":"-0.66%","time":"03:48","volumn":"9747.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.94","rise":"-0.68%","time":"03:49","volumn":"9808.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.89","rise":"-0.73%","time":"03:50","volumn":"9898.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.80","rise":"-0.83%","time":"03:51","volumn":"1.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.86","rise":"-0.77%","time":"03:52","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.77","rise":"-0.86%","time":"03:53","volumn":"1.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.81","rise":"-0.82%","time":"03:54","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.80","rise":"-0.83%","time":"03:55","volumn":"1.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.85","rise":"-0.78%","time":"03:56","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.92","rise":"-0.70%","time":"03:57","volumn":"1.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.00","rise":"-0.63%","time":"03:58","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.00","rise":"-0.62%","time":"03:59","volumn":"1.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.00","rise":"-0.62%","time":"04:00","volumn":"1.44\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5e0c\u6377\u79d1\u6280[STX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_STX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/STX.html?from=360search","volume":"143.55\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["98.72","88.01","77.30","66.58","55.87"]},"cyrate":{"o":["69.56%","51.16%","32.76%","14.36%","-4.04%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"58.22","rise":"0","time":"06\/23","volumn":"1.18\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"58.45","rise":"0.40%","time":"06\/26","volumn":"1.42\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"60.01","rise":"3.07%","time":"06\/27","volumn":"2.20\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.52","rise":"2.23%","time":"06\/28","volumn":"2.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"59.84","rise":"2.78%","time":"06\/29","volumn":"1.53\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"59.77","rise":"2.66%","time":"06\/30","volumn":"1.53\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"60.08","rise":"3.19%","time":"07\/03","volumn":"8177.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"58.72","rise":"0.86%","time":"07\/05","volumn":"1.56\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"58.72","rise":"0.86%","time":"07\/06","volumn":"1.47\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"58.18","rise":"-0.07%","time":"07\/07","volumn":"1.14\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"58.30","rise":"0.14%","time":"07\/10","volumn":"1.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"1.27%","time":"07\/11","volumn":"1.19\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"59.52","rise":"2.23%","time":"07\/12","volumn":"1.96\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.92","rise":"2.92%","time":"07\/13","volumn":"2.26\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.47","rise":"2.15%","time":"07\/14","volumn":"2.22\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"58.85","rise":"1.08%","time":"07\/17","volumn":"1.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"59.29","rise":"1.84%","time":"07\/18","volumn":"1.41\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.76","rise":"-0.79%","time":"07\/19","volumn":"2.14\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.20","rise":"-1.75%","time":"07\/20","volumn":"1.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"57.51","rise":"-1.22%","time":"07\/21","volumn":"2.16\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"57.18","rise":"-1.79%","time":"07\/24","volumn":"2.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"56.14","rise":"-3.57%","time":"07\/25","volumn":"2.30\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"55.87","rise":"-4.04%","time":"07\/26","volumn":"3.60\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"60.05","rise":"3.14%","time":"07\/27","volumn":"9.24\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"61.35","rise":"5.38%","time":"07\/28","volumn":"3.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"61.40","rise":"5.46%","time":"07\/31","volumn":"2.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"63.22","rise":"8.59%","time":"08\/01","volumn":"2.99\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.91","rise":"8.06%","time":"08\/02","volumn":"3.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"66.18","rise":"13.67%","time":"08\/03","volumn":"4.85\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"64.69","rise":"11.11%","time":"08\/04","volumn":"2.96\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"66.41","rise":"14.07%","time":"08\/07","volumn":"2.70\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"64.96","rise":"11.58%","time":"08\/08","volumn":"1.60\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"64.76","rise":"11.23%","time":"08\/09","volumn":"1.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"65.05","rise":"11.73%","time":"08\/10","volumn":"1.68\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"64.75","rise":"11.22%","time":"08\/11","volumn":"1.92\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.71","rise":"12.86%","time":"08\/14","volumn":"1.70\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"63.40","rise":"8.90%","time":"08\/15","volumn":"1.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"62.09","rise":"6.65%","time":"08\/16","volumn":"2.05\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"62.83","rise":"7.92%","time":"08\/17","volumn":"1.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"62.25","rise":"6.92%","time":"08\/18","volumn":"1.63\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"63.40","rise":"8.90%","time":"08\/21","volumn":"1.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"63.79","rise":"9.57%","time":"08\/22","volumn":"1.84\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.06","rise":"10.03%","time":"08\/23","volumn":"1.28\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"62.80","rise":"7.87%","time":"08\/24","volumn":"2.13\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"62.32","rise":"7.04%","time":"08\/25","volumn":"1.51\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"63.97","rise":"9.87%","time":"08\/28","volumn":"8788.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"64.30","rise":"10.44%","time":"08\/29","volumn":"1.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"66.07","rise":"13.48%","time":"08\/30","volumn":"1.63\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"68.69","rise":"17.98%","time":"08\/31","volumn":"3.44\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"71.60","rise":"22.98%","time":"09\/01","volumn":"4.55\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"68.79","rise":"18.16%","time":"09\/05","volumn":"5.13\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"69.13","rise":"18.74%","time":"09\/06","volumn":"2.79\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.34","rise":"5.36%","time":"09\/07","volumn":"11.69\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"63.27","rise":"8.67%","time":"09\/08","volumn":"10.09\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.21","rise":"6.85%","time":"09\/11","volumn":"4.32\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"60.62","rise":"4.12%","time":"09\/12","volumn":"2.84\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"61.29","rise":"5.27%","time":"09\/13","volumn":"2.71\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"62.15","rise":"6.75%","time":"09\/14","volumn":"2.48\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"61.65","rise":"5.89%","time":"09\/15","volumn":"3.97\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.13","rise":"6.72%","time":"09\/18","volumn":"1.70\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.77","rise":"7.82%","time":"09\/19","volumn":"2.54\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.53","rise":"9.12%","time":"09\/20","volumn":"2.27\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"63.35","rise":"8.81%","time":"09\/21","volumn":"2.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.80","rise":"9.58%","time":"09\/22","volumn":"2.12\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"63.05","rise":"8.30%","time":"09\/25","volumn":"1.83\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"62.02","rise":"6.53%","time":"09\/26","volumn":"2.07\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.89","rise":"8.02%","time":"09\/27","volumn":"1.56\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"64.29","rise":"10.43%","time":"09\/28","volumn":"2.21\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"64.55","rise":"10.87%","time":"09\/29","volumn":"2.03\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"64.79","rise":"11.28%","time":"10\/02","volumn":"2.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"64.02","rise":"9.96%","time":"10\/03","volumn":"2.14\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"64.57","rise":"10.91%","time":"10\/04","volumn":"1.84\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"65.22","rise":"12.02%","time":"10\/05","volumn":"1.73\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"64.65","rise":"11.04%","time":"10\/06","volumn":"1.86\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"64.83","rise":"11.35%","time":"10\/09","volumn":"1.62\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.18","rise":"11.95%","time":"10\/10","volumn":"2.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"68.16","rise":"17.07%","time":"10\/11","volumn":"3.24\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"67.95","rise":"16.71%","time":"10\/12","volumn":"2.37\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"67.03","rise":"15.13%","time":"10\/13","volumn":"3.45\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"67.55","rise":"16.03%","time":"10\/16","volumn":"2.50\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"67.54","rise":"16.01%","time":"10\/17","volumn":"5.39\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"67.08","rise":"15.22%","time":"10\/18","volumn":"3.18\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.47","rise":"12.45%","time":"10\/19","volumn":"2.89\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"65.29","rise":"12.14%","time":"10\/20","volumn":"2.20\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"63.85","rise":"9.67%","time":"10\/23","volumn":"2.15\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"66.70","rise":"14.57%","time":"10\/24","volumn":"4.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"65.70","rise":"12.85%","time":"10\/25","volumn":"3.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"64.44","rise":"10.68%","time":"10\/26","volumn":"5.17\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"66.80","rise":"14.74%","time":"10\/27","volumn":"4.00\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"67.02","rise":"15.12%","time":"10\/30","volumn":"2.99\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"66.85","rise":"14.82%","time":"10\/31","volumn":"3.71\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"69.84","rise":"19.96%","time":"11\/01","volumn":"4.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"70.41","rise":"20.94%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"70.88","rise":"21.75%","time":"11\/03","volumn":"2.31\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"69.73","rise":"19.77%","time":"11\/06","volumn":"2.22\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"69.44","rise":"19.27%","time":"11\/07","volumn":"1.87\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"70.46","rise":"21.02%","time":"11\/08","volumn":"1.78\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"70.60","rise":"21.26%","time":"11\/09","volumn":"2.33\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"71.02","rise":"21.99%","time":"11\/10","volumn":"1.96\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"71.07","rise":"22.07%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"73.21","rise":"25.75%","time":"11\/14","volumn":"2.67\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"73.15","rise":"25.64%","time":"11\/15","volumn":"1.89\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"74.19","rise":"27.43%","time":"11\/16","volumn":"1.74\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"74.48","rise":"27.93%","time":"11\/17","volumn":"1.48\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"75.66","rise":"29.96%","time":"11\/20","volumn":"1.51\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"74.66","rise":"28.24%","time":"11\/21","volumn":"1.73\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.15","rise":"29.08%","time":"11\/22","volumn":"9367.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.68","rise":"28.27%","time":"11\/24","volumn":"6389.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.16","rise":"30.81%","time":"11\/27","volumn":"1.92\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.55","rise":"29.77%","time":"11\/28","volumn":"1.28\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"77.08","rise":"32.39%","time":"11\/29","volumn":"2.05\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"77.70","rise":"33.46%","time":"11\/30","volumn":"3.10\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"77.78","rise":"33.60%","time":"12\/01","volumn":"2.03\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"77.19","rise":"32.58%","time":"12\/04","volumn":"1.45\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"75.56","rise":"29.78%","time":"12\/05","volumn":"1.81\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"76.41","rise":"31.24%","time":"12\/06","volumn":"2.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"77.38","rise":"32.91%","time":"12\/07","volumn":"2.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"79.19","rise":"36.02%","time":"12\/08","volumn":"2.36\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"80.59","rise":"38.42%","time":"12\/11","volumn":"2.40\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"81.23","rise":"39.52%","time":"12\/12","volumn":"2.11\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"84.03","rise":"44.33%","time":"12\/13","volumn":"3.63\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"83.93","rise":"44.16%","time":"12\/14","volumn":"3.46\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"82.88","rise":"42.36%","time":"12\/15","volumn":"5.12\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"82.57","rise":"41.82%","time":"12\/18","volumn":"1.95\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"82.50","rise":"41.70%","time":"12\/19","volumn":"1.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"81.15","rise":"39.39%","time":"12\/20","volumn":"1.89\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"84.60","rise":"45.31%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"84.46","rise":"45.07%","time":"12\/22","volumn":"1.00\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"85.17","rise":"46.29%","time":"12\/26","volumn":"9384.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"84.98","rise":"45.96%","time":"12\/27","volumn":"9624.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"86.09","rise":"47.87%","time":"12\/28","volumn":"1.59\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"84.67","rise":"45.43%","time":"12\/29","volumn":"1.30\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"81.99","rise":"40.83%","time":"01\/02","volumn":"2.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"79.73","rise":"36.95%","time":"01\/03","volumn":"2.87\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"80.07","rise":"37.53%","time":"01\/04","volumn":"1.36\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"79.58","rise":"36.69%","time":"01\/05","volumn":"1.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"80.28","rise":"37.89%","time":"01\/08","volumn":"2.17\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"79.41","rise":"36.40%","time":"01\/09","volumn":"1.47\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"81.96","rise":"40.78%","time":"01\/10","volumn":"2.26\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"81.04","rise":"39.20%","time":"01\/11","volumn":"2.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"82.08","rise":"40.98%","time":"01\/12","volumn":"2.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"84.11","rise":"44.47%","time":"01\/16","volumn":"3.01\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"82.63","rise":"41.93%","time":"01\/17","volumn":"2.41\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"83.27","rise":"43.03%","time":"01\/18","volumn":"1.72\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"84.72","rise":"45.52%","time":"01\/19","volumn":"2.33\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"86.40","rise":"48.40%","time":"01\/22","volumn":"4.17\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"88.53","rise":"52.06%","time":"01\/23","volumn":"4.02\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"88.47","rise":"51.96%","time":"01\/24","volumn":"3.77\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"90.29","rise":"55.08%","time":"01\/25","volumn":"5.75\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"89.74","rise":"54.14%","time":"01\/26","volumn":"3.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"87.93","rise":"51.03%","time":"01\/29","volumn":"2.65\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"86.89","rise":"49.24%","time":"01\/30","volumn":"2.41\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"84.98","rise":"45.96%","time":"01\/31","volumn":"5.22\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"86.10","rise":"47.89%","time":"02\/01","volumn":"2.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"86.82","rise":"49.12%","time":"02\/02","volumn":"2.16\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"84.80","rise":"45.65%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"85.50","rise":"46.86%","time":"02\/06","volumn":"2.56\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"86.06","rise":"47.82%","time":"02\/07","volumn":"1.82\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"86.98","rise":"49.40%","time":"02\/08","volumn":"1.67\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"88.71","rise":"52.37%","time":"02\/09","volumn":"1.54\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"88.40","rise":"51.84%","time":"02\/12","volumn":"1.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"86.46","rise":"48.51%","time":"02\/13","volumn":"2.04\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"86.11","rise":"47.90%","time":"02\/14","volumn":"1.85\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"87.46","rise":"50.22%","time":"02\/15","volumn":"1.30\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"86.82","rise":"49.12%","time":"02\/16","volumn":"1.79\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"86.07","rise":"47.84%","time":"02\/20","volumn":"1.78\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"84.20","rise":"44.62%","time":"02\/21","volumn":"1.78\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"87.32","rise":"49.98%","time":"02\/22","volumn":"2.21\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"87.28","rise":"49.91%","time":"02\/23","volumn":"1.46\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"87.96","rise":"51.08%","time":"02\/26","volumn":"2.13\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"90.00","rise":"54.59%","time":"02\/27","volumn":"3.38\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"90.91","rise":"56.15%","time":"02\/28","volumn":"1.98\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"92.35","rise":"58.62%","time":"02\/29","volumn":"2.18\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"96.46","rise":"65.68%","time":"03\/01","volumn":"5.10\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"97.68","rise":"67.78%","time":"03\/04","volumn":"3.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"97.93","rise":"68.21%","time":"03\/05","volumn":"2.39\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"93.44","rise":"60.49%","time":"03\/06","volumn":"5.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"93.11","rise":"59.93%","time":"03\/07","volumn":"4.63\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"91.99","rise":"58.00%","time":"03\/08","volumn":"2.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.04","rise":"56.37%","time":"03\/11","volumn":"2.60\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"90.41","rise":"55.29%","time":"03\/12","volumn":"2.89\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"87.97","rise":"51.10%","time":"03\/13","volumn":"3.74\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"85.06","rise":"46.10%","time":"03\/14","volumn":"3.32\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"85.31","rise":"46.53%","time":"03\/15","volumn":"6.08\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"84.69","rise":"45.47%","time":"03\/18","volumn":"2.26\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"85.87","rise":"47.49%","time":"03\/19","volumn":"1.89\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"87.42","rise":"50.15%","time":"03\/20","volumn":"2.32\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"88.45","rise":"51.92%","time":"03\/21","volumn":"3.75\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"89.01","rise":"52.89%","time":"03\/22","volumn":"2.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"88.21","rise":"51.51%","time":"03\/25","volumn":"1.84\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"94.72","rise":"62.69%","time":"03\/26","volumn":"7.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"94.58","rise":"62.45%","time":"03\/27","volumn":"2.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.05","rise":"59.82%","time":"03\/28","volumn":"3.30\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"91.78","rise":"57.64%","time":"04\/01","volumn":"2.67\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"90.23","rise":"54.98%","time":"04\/02","volumn":"3.25\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"91.63","rise":"57.39%","time":"04\/03","volumn":"2.58\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"90.76","rise":"55.89%","time":"04\/04","volumn":"2.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"89.99","rise":"54.57%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"89.15","rise":"53.13%","time":"04\/08","volumn":"2.61\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"89.53","rise":"53.78%","time":"04\/09","volumn":"2.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"87.99","rise":"51.13%","time":"04\/10","volumn":"3.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"88.78","rise":"52.49%","time":"04\/11","volumn":"1.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.19","rise":"46.32%","time":"04\/12","volumn":"2.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"83.88","rise":"44.07%","time":"04\/15","volumn":"2.93\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"83.68","rise":"43.73%","time":"04\/16","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"84.20","rise":"44.62%","time":"04\/17","volumn":"3.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"83.44","rise":"43.32%","time":"04\/18","volumn":"1.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"82.46","rise":"41.64%","time":"04\/19","volumn":"2.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"85.18","rise":"46.31%","time":"04\/22","volumn":"3.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"86.53","rise":"48.63%","time":"04\/23","volumn":"6.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"87.11","rise":"49.62%","time":"04\/24","volumn":"7.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.26","rise":"49.88%","time":"04\/25","volumn":"3.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"86.04","rise":"47.78%","time":"04\/26","volumn":"3.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"86.08","rise":"47.85%","time":"04\/29","volumn":"2.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"85.91","rise":"47.56%","time":"04\/30","volumn":"2.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.81","rise":"47.39%","time":"05\/01","volumn":"2.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"86.29","rise":"48.21%","time":"05\/02","volumn":"1.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"87.50","rise":"50.29%","time":"05\/03","volumn":"1.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"89.85","rise":"54.33%","time":"05\/06","volumn":"1.93\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"89.51","rise":"53.74%","time":"05\/07","volumn":"1.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"90.05","rise":"54.67%","time":"05\/08","volumn":"9133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"91.67","rise":"57.45%","time":"05\/09","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"94.01","rise":"61.47%","time":"05\/10","volumn":"2.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"93.15","rise":"60.00%","time":"05\/13","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.22","rise":"65.27%","time":"05\/14","volumn":"2.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.72","rise":"69.56%","time":"05\/15","volumn":"2.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.24","rise":"68.74%","time":"05\/16","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"95.27","rise":"63.64%","time":"05\/17","volumn":"2.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"96.81","rise":"66.28%","time":"05\/20","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.60","rise":"60.77%","time":"05\/21","volumn":"3.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"94.67","rise":"62.61%","time":"05\/22","volumn":"2.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.46","rise":"60.53%","time":"05\/23","volumn":"1.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.19","rise":"61.78%","time":"05\/24","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.84","rise":"66.33%","time":"05\/28","volumn":"2.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.26","rise":"61.90%","time":"05\/29","volumn":"3.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.71","rise":"60.96%","time":"05\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.24","rise":"60.15%","time":"05\/31","volumn":"3.59\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"91.33","rise":"56.87%","time":"06\/03","volumn":"2.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"91.85","rise":"57.76%","time":"06\/04","volumn":"3.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.60","rise":"65.92%","time":"06\/05","volumn":"2.96\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈