{"amount":"0","changeAmount":"0.00","close":"78.54","currentPrice":"78.54","currenttime":"2024-05-30 21:31:00","e":{"@attributes":{"datetime":"2024-05-30 21:31:00","e1":"78.54","e2":"0.00","e3":"(0.00%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/25","05\/28","05\/29","05\/30"]},"cy":{"o":["80.45","79.97","79.50","79.02","78.54"]},"cyrate":{"o":["0.46%","-0.14%","-0.74%","-1.33%","-1.93%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.08","rise":"0","time":"02:35","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.88","rise":"-0.26%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.88","rise":"-0.26%","time":"02:45","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.89","rise":"-0.24%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.92","rise":"-0.21%","time":"02:55","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.92","rise":"-0.21%","time":"03:00","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.92","rise":"-0.21%","time":"03:05","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.94","rise":"-0.17%","time":"03:10","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.93","rise":"-0.19%","time":"03:15","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.92","rise":"-0.20%","time":"03:20","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.91","rise":"-0.22%","time":"03:25","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.91","rise":"-0.22%","time":"03:30","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.01","rise":"-0.09%","time":"03:35","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.93","rise":"-0.19%","time":"03:40","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.95","rise":"-0.17%","time":"03:45","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.94","rise":"-0.18%","time":"03:50","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.92","rise":"-0.20%","time":"03:55","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.03","rise":"-0.07%","time":"04:00","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.24","rise":"0.19%","time":"21:35","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.97","rise":"-0.14%","time":"21:40","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.95","rise":"-0.17%","time":"21:45","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.95","rise":"-0.17%","time":"21:50","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.95","rise":"-0.17%","time":"21:55","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.95","rise":"-0.17%","time":"22:00","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.95","rise":"-0.17%","time":"22:05","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-0.76%","time":"22:10","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-0.76%","time":"22:15","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-0.76%","time":"22:20","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-0.76%","time":"22:25","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-0.76%","time":"22:30","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-0.76%","time":"22:35","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.48","rise":"-0.76%","time":"22:40","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"22:45","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"22:50","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"22:55","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:00","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:05","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:10","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:15","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:20","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:25","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:30","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:35","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:40","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:45","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:50","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.51","rise":"-0.72%","time":"23:55","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:00","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:05","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:15","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:20","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:25","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:30","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:35","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:40","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:50","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"00:55","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"01:00","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"01:05","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"01:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"01:15","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"01:20","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.51","rise":"-0.72%","time":"01:25","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.39","rise":"-0.87%","time":"01:30","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.39","rise":"-0.87%","time":"01:35","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.36","rise":"-0.91%","time":"01:40","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.22","rise":"-1.08%","time":"01:45","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.23","rise":"-1.07%","time":"01:50","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.23","rise":"-1.07%","time":"01:55","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.17","rise":"-1.15%","time":"02:00","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.17","rise":"-1.15%","time":"02:05","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.17","rise":"-1.15%","time":"02:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.17","rise":"-1.15%","time":"02:15","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.12","rise":"-1.21%","time":"02:20","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.94","rise":"-1.43%","time":"02:25","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.09","rise":"-1.24%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.09","rise":"-1.24%","time":"02:35","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.02","rise":"-1.34%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.02","rise":"-1.34%","time":"02:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.02","rise":"-1.34%","time":"02:50","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.02","rise":"-1.34%","time":"02:55","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.02","rise":"-1.34%","time":"03:00","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.02","rise":"-1.34%","time":"03:05","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"03:10","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.97","rise":"-1.39%","time":"03:15","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.97","rise":"-1.39%","time":"03:20","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.97","rise":"-1.39%","time":"03:25","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.98","rise":"-1.37%","time":"03:30","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"03:35","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"03:40","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"03:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"03:50","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.05","rise":"-1.30%","time":"03:55","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"04:00","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"21:35","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"21:40","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"21:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-1.30%","time":"21:50","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.40","rise":"-0.86%","time":"21:55","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.40","rise":"-0.86%","time":"22:00","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:05","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:15","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:20","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:25","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:30","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:35","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:40","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.41","rise":"-0.84%","time":"22:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"22:50","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"22:55","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:00","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:05","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:15","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:20","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:25","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:30","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:35","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:40","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:45","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:50","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"-0.82%","time":"23:55","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.43","rise":"-0.82%","time":"00:00","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.43","rise":"-0.82%","time":"00:05","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.55","rise":"-0.67%","time":"00:10","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.55","rise":"-0.67%","time":"00:15","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:20","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:25","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:30","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:35","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:40","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:45","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:50","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"00:55","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"01:00","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"01:05","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"01:10","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"01:15","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"01:20","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.67","rise":"-0.52%","time":"01:25","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.63%","time":"01:30","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.63%","time":"01:35","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.63%","time":"01:40","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.63%","time":"01:45","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.63%","time":"01:50","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.56","rise":"-0.66%","time":"01:55","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.56","rise":"-0.66%","time":"02:00","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.63","rise":"-0.57%","time":"02:05","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.63","rise":"-0.57%","time":"02:10","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.63","rise":"-0.57%","time":"02:15","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.63","rise":"-0.57%","time":"02:20","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.63","rise":"-0.57%","time":"02:25","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.64%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.64%","time":"02:35","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.64%","time":"02:40","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.64%","time":"02:45","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.62%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.58","rise":"-0.62%","time":"02:55","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.57","rise":"-0.64%","time":"03:00","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.57","rise":"-0.64%","time":"03:05","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.53","rise":"-0.69%","time":"03:10","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.53","rise":"-0.69%","time":"03:15","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.53","rise":"-0.69%","time":"03:20","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.53","rise":"-0.69%","time":"03:25","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.46","rise":"-0.78%","time":"03:30","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.46","rise":"-0.78%","time":"03:35","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.56","rise":"-0.65%","time":"03:40","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.56","rise":"-0.65%","time":"03:45","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.56","rise":"-0.66%","time":"03:50","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.57","rise":"-0.64%","time":"03:55","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"79.53","rise":"-0.69%","time":"04:00","volumn":"5.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.39","rise":"0.38%","time":"21:35","volumn":"14.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.39","rise":"0.38%","time":"21:40","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.25","rise":"0.21%","time":"21:45","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.25","rise":"0.21%","time":"21:50","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"21:55","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:00","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:05","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:10","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:15","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:20","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:25","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:30","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:35","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:40","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"0.46%","time":"22:45","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.21","rise":"0.16%","time":"22:50","volumn":"2.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.17","rise":"0.11%","time":"22:55","volumn":"6.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.18","rise":"0.12%","time":"23:00","volumn":"6.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.18","rise":"0.12%","time":"23:05","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.18","rise":"0.12%","time":"23:10","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.18","rise":"0.12%","time":"23:15","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"0.24%","time":"23:20","volumn":"3.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"0.24%","time":"23:25","volumn":"3.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"0.24%","time":"23:30","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"0.24%","time":"23:35","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"0.24%","time":"23:40","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"0.24%","time":"23:45","volumn":"0"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.24","rise":"0.19%","time":"23:50","volumn":"5.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.39","rise":"0.38%","time":"23:55","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:05","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:10","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:25","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:30","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"0.38%","time":"00:35","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"00:40","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"00:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"00:50","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"00:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"01:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"01:05","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"01:10","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"01:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"01:20","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"0.28%","time":"01:25","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.23","rise":"0.18%","time":"01:30","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.23","rise":"0.18%","time":"01:35","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"01:40","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"01:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"01:50","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"01:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:05","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:10","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:20","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:25","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:30","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:35","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"02:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"0.17%","time":"03:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.09","rise":"0.01%","time":"03:05","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.09","rise":"0.01%","time":"03:10","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.09","rise":"0.01%","time":"03:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.09","rise":"0.01%","time":"03:20","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.09","rise":"0.01%","time":"03:25","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.09","rise":"0.01%","time":"03:30","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.07","rise":"-0.02%","time":"03:35","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.07","rise":"-0.02%","time":"03:40","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.07","rise":"-0.02%","time":"03:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.07","rise":"-0.02%","time":"03:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.07","rise":"-0.02%","time":"03:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.13","rise":"0.06%","time":"04:00","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.82","rise":"-1.58%","time":"21:35","volumn":"2.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.82","rise":"-1.58%","time":"21:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.82","rise":"-1.58%","time":"21:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.82","rise":"-1.58%","time":"21:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.96","rise":"-1.40%","time":"21:55","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.96","rise":"-1.40%","time":"22:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.96","rise":"-1.40%","time":"22:05","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.96","rise":"-1.40%","time":"22:10","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.96","rise":"-1.40%","time":"22:15","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:20","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:25","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:30","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:35","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"22:55","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"23:00","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"23:05","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"23:10","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"23:15","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"23:20","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"23:25","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.94","rise":"-1.43%","time":"23:30","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.70","rise":"-1.73%","time":"23:35","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.70","rise":"-1.73%","time":"23:40","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.70","rise":"-1.73%","time":"23:45","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.70","rise":"-1.73%","time":"23:50","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.69","rise":"-1.75%","time":"23:55","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.69","rise":"-1.75%","time":"00:00","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.69","rise":"-1.75%","time":"00:05","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.69","rise":"-1.75%","time":"00:10","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.69","rise":"-1.75%","time":"00:15","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.60","rise":"-1.85%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.60","rise":"-1.85%","time":"00:25","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.60","rise":"-1.85%","time":"00:30","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.60","rise":"-1.85%","time":"00:35","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.72","rise":"-1.70%","time":"00:40","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.72","rise":"-1.70%","time":"00:45","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.72","rise":"-1.70%","time":"00:50","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.72","rise":"-1.70%","time":"00:55","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.72","rise":"-1.70%","time":"01:00","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.72","rise":"-1.70%","time":"01:05","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:10","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:15","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:20","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:25","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:30","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:35","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:40","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:45","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:50","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"01:55","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"02:00","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.73","rise":"-1.69%","time":"02:05","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.73","rise":"-1.69%","time":"02:10","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.73","rise":"-1.69%","time":"02:15","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.70","rise":"-1.72%","time":"02:20","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.70","rise":"-1.72%","time":"02:25","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.62","rise":"-1.83%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.62","rise":"-1.83%","time":"02:35","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.62","rise":"-1.83%","time":"02:40","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.60","rise":"-1.85%","time":"02:45","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.60","rise":"-1.85%","time":"02:50","volumn":"5.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"-1.93%","time":"02:55","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"-1.93%","time":"03:00","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"-1.93%","time":"03:05","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.74","rise":"-1.68%","time":"03:10","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.74","rise":"-1.68%","time":"03:15","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"03:20","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"03:25","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.61","rise":"-1.84%","time":"03:30","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.68","rise":"-1.75%","time":"03:35","volumn":"1.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.68","rise":"-1.75%","time":"03:40","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.68","rise":"-1.75%","time":"03:45","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.68","rise":"-1.75%","time":"03:50","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.58","rise":"-1.88%","time":"03:55","volumn":"2.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"-1.93%","time":"04:00","volumn":"6.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"381.53","ratio":"-0.79%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"524.41","ratio":"-0.32%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.92","ratio":"-0.33%"}],"marketCapitalization":"0","maxPrice":"78.54","minPrice":"78.54","monthlyTendency":{"cx":{"o":["2024\/05\/01","2024\/05\/29"]},"cy":{"o":["81.76","80.53","79.30","78.06","76.83"]},"cyrate":{"o":["6.42%","5.32%","4.22%","3.13%","2.03%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.83","rise":"0","time":"05\/01","volumn":"151.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.39","rise":"2.03%","time":"05\/02","volumn":"151.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.40","rise":"3.35%","time":"05\/03","volumn":"166.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"79.90","rise":"4.00%","time":"05\/06","volumn":"148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.72","rise":"3.76%","time":"05\/07","volumn":"87.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.58","rise":"3.58%","time":"05\/08","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"80.10","rise":"4.26%","time":"05\/09","volumn":"269.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.07","rise":"4.22%","time":"05\/10","volumn":"214.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"80.59","rise":"4.89%","time":"05\/13","volumn":"64.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"81.16","rise":"5.64%","time":"05\/14","volumn":"132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"81.76","rise":"6.42%","time":"05\/15","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"81.34","rise":"5.87%","time":"05\/16","volumn":"90.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.06","rise":"5.51%","time":"05\/17","volumn":"105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"80.62","rise":"4.93%","time":"05\/20","volumn":"132.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"80.27","rise":"4.48%","time":"05\/21","volumn":"76.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.03","rise":"4.17%","time":"05\/22","volumn":"144.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.04","rise":"2.88%","time":"05\/23","volumn":"126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.53","rise":"3.51%","time":"05\/24","volumn":"105.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.13","rise":"4.30%","time":"05\/28","volumn":"114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.54","rise":"2.23%","time":"05\/29","volumn":"86.00"}],"points":"20"},"open":"78.54","priceChangeRatio":"0.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"MSCI\u5168\u7403ImpactETF-iShares","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["86.39","78.54","78.54","62.83","54.98"]},"cyrate":{"o":["10.00%","0.00%","-10.00%","-20.00%","-30.00%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"78.54","rise":"0.00%","time":"21:40","volumn":"0"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"MSCI\u5168\u7403ImpactETF-iShares[SDG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_SDG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/SDG.html?from=360search","volume":"0","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/05\/29"]},"cy":{"o":["82.19","79.13","76.08","73.02","69.96"]},"cyrate":{"o":["3.32%","-0.52%","-4.37%","-8.21%","-12.05%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"79.55","rise":"0","time":"06\/15","volumn":"162.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"79.45","rise":"-0.13%","time":"06\/16","volumn":"124.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"78.22","rise":"-1.67%","time":"06\/20","volumn":"126.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"78.20","rise":"-1.70%","time":"06\/21","volumn":"95.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"77.95","rise":"-2.01%","time":"06\/22","volumn":"88.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"76.55","rise":"-3.77%","time":"06\/23","volumn":"103.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"76.84","rise":"-3.41%","time":"06\/26","volumn":"117.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"77.51","rise":"-2.56%","time":"06\/27","volumn":"80.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"77.59","rise":"-2.46%","time":"06\/28","volumn":"117.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"77.21","rise":"-2.94%","time":"06\/29","volumn":"108.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"78.29","rise":"-1.58%","time":"06\/30","volumn":"115.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"78.61","rise":"-1.18%","time":"07\/03","volumn":"46.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"78.26","rise":"-1.62%","time":"07\/05","volumn":"82.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"76.83","rise":"-3.42%","time":"07\/06","volumn":"77.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"77.43","rise":"-2.66%","time":"07\/07","volumn":"181.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"77.89","rise":"-2.09%","time":"07\/10","volumn":"81.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"78.63","rise":"-1.16%","time":"07\/11","volumn":"65.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"79.86","rise":"0.39%","time":"07\/12","volumn":"110.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"80.64","rise":"1.37%","time":"07\/13","volumn":"282.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"80.09","rise":"0.68%","time":"07\/14","volumn":"116.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"80.28","rise":"0.92%","time":"07\/17","volumn":"514.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"80.58","rise":"1.29%","time":"07\/18","volumn":"362.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"81.12","rise":"1.97%","time":"07\/19","volumn":"300.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"80.65","rise":"1.38%","time":"07\/20","volumn":"416.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"80.58","rise":"1.29%","time":"07\/21","volumn":"576.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"81.20","rise":"2.07%","time":"07\/24","volumn":"339.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"81.27","rise":"2.16%","time":"07\/25","volumn":"238.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"81.98","rise":"3.05%","time":"07\/26","volumn":"116.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"80.99","rise":"1.81%","time":"07\/27","volumn":"173.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"82.19","rise":"3.32%","time":"07\/28","volumn":"193.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"81.91","rise":"2.97%","time":"07\/31","volumn":"226.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"80.73","rise":"1.48%","time":"08\/01","volumn":"154.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"79.55","rise":"0.00%","time":"08\/02","volumn":"180.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"79.72","rise":"0.21%","time":"08\/03","volumn":"56.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"79.47","rise":"-0.10%","time":"08\/04","volumn":"105.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"79.92","rise":"0.47%","time":"08\/07","volumn":"93.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"79.61","rise":"0.08%","time":"08\/08","volumn":"146.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"79.62","rise":"0.09%","time":"08\/09","volumn":"83.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"79.49","rise":"-0.08%","time":"08\/10","volumn":"55.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"78.81","rise":"-0.93%","time":"08\/11","volumn":"100.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"78.52","rise":"-1.29%","time":"08\/14","volumn":"100.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"77.53","rise":"-2.54%","time":"08\/15","volumn":"103.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"76.92","rise":"-3.31%","time":"08\/16","volumn":"103.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"76.59","rise":"-3.72%","time":"08\/17","volumn":"412.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"76.04","rise":"-4.41%","time":"08\/18","volumn":"119.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"76.20","rise":"-4.21%","time":"08\/21","volumn":"126.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"76.09","rise":"-4.35%","time":"08\/22","volumn":"170.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"76.90","rise":"-3.33%","time":"08\/23","volumn":"131.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"76.27","rise":"-4.12%","time":"08\/24","volumn":"131.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"76.63","rise":"-3.67%","time":"08\/25","volumn":"99.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"77.31","rise":"-2.82%","time":"08\/28","volumn":"105.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"78.45","rise":"-1.38%","time":"08\/29","volumn":"66.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"77.90","rise":"-2.07%","time":"08\/30","volumn":"88.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"77.74","rise":"-2.28%","time":"08\/31","volumn":"69.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"78.31","rise":"-1.56%","time":"09\/01","volumn":"104.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"77.04","rise":"-3.16%","time":"09\/05","volumn":"101.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"76.84","rise":"-3.41%","time":"09\/06","volumn":"64.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"76.45","rise":"-3.90%","time":"09\/07","volumn":"57.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"76.16","rise":"-4.26%","time":"09\/08","volumn":"55.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"77.07","rise":"-3.12%","time":"09\/11","volumn":"78.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"76.67","rise":"-3.62%","time":"09\/12","volumn":"71.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"76.43","rise":"-3.92%","time":"09\/13","volumn":"63.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"77.17","rise":"-2.99%","time":"09\/14","volumn":"190.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"76.86","rise":"-3.38%","time":"09\/15","volumn":"73.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"76.41","rise":"-3.95%","time":"09\/18","volumn":"89.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"76.08","rise":"-4.36%","time":"09\/19","volumn":"93.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"76.23","rise":"-4.17%","time":"09\/20","volumn":"54.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"74.76","rise":"-6.02%","time":"09\/21","volumn":"46.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"74.60","rise":"-6.22%","time":"09\/22","volumn":"131.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"74.19","rise":"-6.74%","time":"09\/25","volumn":"110.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"73.28","rise":"-7.88%","time":"09\/26","volumn":"66.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"73.20","rise":"-7.98%","time":"09\/27","volumn":"181.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"73.43","rise":"-7.69%","time":"09\/28","volumn":"72.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"73.76","rise":"-7.28%","time":"09\/29","volumn":"86.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"72.59","rise":"-8.75%","time":"10\/02","volumn":"793.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"71.12","rise":"-10.60%","time":"10\/03","volumn":"279.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"71.28","rise":"-10.40%","time":"10\/04","volumn":"360.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"71.60","rise":"-9.99%","time":"10\/05","volumn":"514.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"72.15","rise":"-9.30%","time":"10\/06","volumn":"616.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"72.18","rise":"-9.26%","time":"10\/09","volumn":"87.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"73.25","rise":"-7.92%","time":"10\/10","volumn":"194.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"73.86","rise":"-7.15%","time":"10\/11","volumn":"137.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"72.97","rise":"-8.27%","time":"10\/12","volumn":"144.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"72.45","rise":"-8.92%","time":"10\/13","volumn":"52.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"72.81","rise":"-8.47%","time":"10\/16","volumn":"106.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"73.24","rise":"-7.93%","time":"10\/17","volumn":"476.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"72.05","rise":"-9.43%","time":"10\/18","volumn":"93.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"71.18","rise":"-10.52%","time":"10\/19","volumn":"68.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"70.40","rise":"-11.50%","time":"10\/20","volumn":"100.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"70.32","rise":"-11.60%","time":"10\/23","volumn":"88.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"71.19","rise":"-10.51%","time":"10\/24","volumn":"193.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"69.96","rise":"-12.05%","time":"10\/25","volumn":"91.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"70.25","rise":"-11.69%","time":"10\/26","volumn":"259.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"70.11","rise":"-11.87%","time":"10\/27","volumn":"175.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"70.88","rise":"-10.90%","time":"10\/30","volumn":"230.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"70.99","rise":"-10.76%","time":"10\/31","volumn":"128.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"71.36","rise":"-10.30%","time":"11\/01","volumn":"125.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"73.33","rise":"-7.82%","time":"11\/02","volumn":"95.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"74.75","rise":"-6.03%","time":"11\/03","volumn":"233.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"74.62","rise":"-6.20%","time":"11\/06","volumn":"166.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"73.69","rise":"-7.37%","time":"11\/07","volumn":"77.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"73.52","rise":"-7.58%","time":"11\/08","volumn":"217.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"72.86","rise":"-8.41%","time":"11\/09","volumn":"46.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"72.95","rise":"-8.30%","time":"11\/10","volumn":"187.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"73.02","rise":"-8.21%","time":"11\/13","volumn":"145.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"75.52","rise":"-5.07%","time":"11\/14","volumn":"230.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"75.37","rise":"-5.25%","time":"11\/15","volumn":"87.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"74.70","rise":"-6.10%","time":"11\/16","volumn":"78.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"75.41","rise":"-5.20%","time":"11\/17","volumn":"144.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"76.22","rise":"-4.19%","time":"11\/20","volumn":"93.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"75.47","rise":"-5.13%","time":"11\/21","volumn":"83.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.87","rise":"-4.63%","time":"11\/22","volumn":"121.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"76.13","rise":"-4.30%","time":"11\/24","volumn":"205.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"75.87","rise":"-4.63%","time":"11\/27","volumn":"89.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.90","rise":"-4.59%","time":"11\/28","volumn":"41.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"76.17","rise":"-4.25%","time":"11\/29","volumn":"74.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"76.41","rise":"-3.95%","time":"11\/30","volumn":"104.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"76.80","rise":"-3.46%","time":"12\/01","volumn":"404.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"76.44","rise":"-3.91%","time":"12\/04","volumn":"164.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"76.29","rise":"-4.10%","time":"12\/05","volumn":"131.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"76.48","rise":"-3.86%","time":"12\/06","volumn":"71.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"76.74","rise":"-3.53%","time":"12\/07","volumn":"204.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"76.19","rise":"-4.22%","time":"12\/08","volumn":"83.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"76.55","rise":"-3.77%","time":"12\/11","volumn":"153.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"76.26","rise":"-4.14%","time":"12\/12","volumn":"66.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"77.77","rise":"-2.24%","time":"12\/13","volumn":"203.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"79.55","rise":"0.00%","time":"12\/14","volumn":"295.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"78.68","rise":"-1.09%","time":"12\/15","volumn":"128.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"78.43","rise":"-1.41%","time":"12\/18","volumn":"214.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"79.30","rise":"-0.31%","time":"12\/19","volumn":"191.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"78.09","rise":"-1.84%","time":"12\/20","volumn":"112.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"79.24","rise":"-0.39%","time":"12\/21","volumn":"146.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"79.46","rise":"-0.12%","time":"12\/22","volumn":"74.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"80.14","rise":"0.74%","time":"12\/26","volumn":"198.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"80.54","rise":"1.24%","time":"12\/27","volumn":"244.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"81.11","rise":"1.96%","time":"12\/28","volumn":"205.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"81.05","rise":"1.88%","time":"12\/29","volumn":"208.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"80.02","rise":"0.59%","time":"01\/02","volumn":"66.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"79.45","rise":"-0.13%","time":"01\/03","volumn":"104.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"79.64","rise":"0.11%","time":"01\/04","volumn":"138.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"79.47","rise":"-0.10%","time":"01\/05","volumn":"54.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"79.92","rise":"0.46%","time":"01\/08","volumn":"137.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"79.30","rise":"-0.32%","time":"01\/09","volumn":"71.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"79.43","rise":"-0.15%","time":"01\/10","volumn":"179.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"79.39","rise":"-0.20%","time":"01\/11","volumn":"78.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"79.43","rise":"-0.15%","time":"01\/12","volumn":"53.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"77.74","rise":"-2.28%","time":"01\/16","volumn":"102.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"76.36","rise":"-4.01%","time":"01\/17","volumn":"233.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"76.37","rise":"-4.00%","time":"01\/18","volumn":"593.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"76.57","rise":"-3.75%","time":"01\/19","volumn":"105.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"76.60","rise":"-3.71%","time":"01\/22","volumn":"203.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"76.72","rise":"-3.56%","time":"01\/23","volumn":"150.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"76.54","rise":"-3.79%","time":"01\/24","volumn":"89.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"76.43","rise":"-3.93%","time":"01\/25","volumn":"182.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"76.48","rise":"-3.86%","time":"01\/26","volumn":"362.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"76.93","rise":"-3.30%","time":"01\/29","volumn":"277.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"76.38","rise":"-3.99%","time":"01\/30","volumn":"123.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"76.10","rise":"-4.34%","time":"01\/31","volumn":"153.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"77.15","rise":"-3.02%","time":"02\/01","volumn":"105.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"75.98","rise":"-4.49%","time":"02\/02","volumn":"198.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"75.39","rise":"-5.23%","time":"02\/05","volumn":"71.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.28","rise":"-4.11%","time":"02\/06","volumn":"145.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"76.34","rise":"-4.04%","time":"02\/07","volumn":"236.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"76.06","rise":"-4.39%","time":"02\/08","volumn":"130.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"76.13","rise":"-4.30%","time":"02\/09","volumn":"103.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"76.65","rise":"-3.65%","time":"02\/12","volumn":"155.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"75.05","rise":"-5.66%","time":"02\/13","volumn":"86.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"75.63","rise":"-4.93%","time":"02\/14","volumn":"96.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"76.50","rise":"-3.84%","time":"02\/15","volumn":"106.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"76.46","rise":"-3.89%","time":"02\/16","volumn":"290.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"76.21","rise":"-4.20%","time":"02\/20","volumn":"484.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"76.53","rise":"-3.80%","time":"02\/21","volumn":"235.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.81","rise":"-3.45%","time":"02\/22","volumn":"155.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"76.53","rise":"-3.80%","time":"02\/23","volumn":"212.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.70","rise":"-3.59%","time":"02\/26","volumn":"258.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"76.93","rise":"-3.30%","time":"02\/27","volumn":"198.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"76.34","rise":"-4.04%","time":"02\/28","volumn":"90.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"76.90","rise":"-3.33%","time":"02\/29","volumn":"68.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"77.72","rise":"-2.30%","time":"03\/01","volumn":"80.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"76.94","rise":"-3.28%","time":"03\/04","volumn":"99.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"76.38","rise":"-3.99%","time":"03\/05","volumn":"132.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"76.97","rise":"-3.25%","time":"03\/06","volumn":"345.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"78.13","rise":"-1.79%","time":"03\/07","volumn":"95.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"78.25","rise":"-1.64%","time":"03\/08","volumn":"88.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"78.72","rise":"-1.05%","time":"03\/11","volumn":"95.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"79.48","rise":"-0.09%","time":"03\/12","volumn":"132.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"79.39","rise":"-0.20%","time":"03\/13","volumn":"111.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"78.40","rise":"-1.45%","time":"03\/14","volumn":"86.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"78.04","rise":"-1.90%","time":"03\/15","volumn":"54.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"78.27","rise":"-1.61%","time":"03\/18","volumn":"124.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"78.23","rise":"-1.66%","time":"03\/19","volumn":"158.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"79.00","rise":"-0.69%","time":"03\/20","volumn":"52.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"78.81","rise":"-0.93%","time":"03\/21","volumn":"92.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"78.51","rise":"-1.31%","time":"03\/22","volumn":"61.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"78.73","rise":"-1.03%","time":"03\/25","volumn":"112.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"78.26","rise":"-1.62%","time":"03\/26","volumn":"61.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"79.05","rise":"-0.63%","time":"03\/27","volumn":"103.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"78.71","rise":"-1.06%","time":"03\/28","volumn":"136.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"78.36","rise":"-1.50%","time":"04\/01","volumn":"73.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"77.63","rise":"-2.42%","time":"04\/02","volumn":"161.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"77.58","rise":"-2.48%","time":"04\/03","volumn":"117.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"77.15","rise":"-3.02%","time":"04\/04","volumn":"142.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"76.92","rise":"-3.31%","time":"04\/05","volumn":"66.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"77.46","rise":"-2.63%","time":"04\/08","volumn":"138.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"78.62","rise":"-1.17%","time":"04\/09","volumn":"104.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"76.98","rise":"-3.23%","time":"04\/10","volumn":"134.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"77.32","rise":"-2.81%","time":"04\/11","volumn":"258.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"75.83","rise":"-4.68%","time":"04\/12","volumn":"653.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"75.27","rise":"-5.38%","time":"04\/15","volumn":"110.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"74.54","rise":"-6.30%","time":"04\/16","volumn":"266.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"74.48","rise":"-6.38%","time":"04\/17","volumn":"175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"74.97","rise":"-5.76%","time":"04\/18","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"74.67","rise":"-6.14%","time":"04\/19","volumn":"212.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"75.76","rise":"-4.77%","time":"04\/22","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"76.55","rise":"-3.77%","time":"04\/23","volumn":"287.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"76.11","rise":"-4.33%","time":"04\/24","volumn":"301.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.98","rise":"-4.49%","time":"04\/25","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"76.59","rise":"-3.72%","time":"04\/26","volumn":"197.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"77.45","rise":"-2.64%","time":"04\/29","volumn":"92.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"76.56","rise":"-3.76%","time":"04\/30","volumn":"128.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"76.83","rise":"-3.42%","time":"05\/01","volumn":"151.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.39","rise":"-1.46%","time":"05\/02","volumn":"151.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.40","rise":"-0.19%","time":"05\/03","volumn":"166.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"79.90","rise":"0.44%","time":"05\/06","volumn":"148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.72","rise":"0.21%","time":"05\/07","volumn":"87.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.58","rise":"0.03%","time":"05\/08","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"80.10","rise":"0.69%","time":"05\/09","volumn":"269.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.07","rise":"0.65%","time":"05\/10","volumn":"214.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"80.59","rise":"1.30%","time":"05\/13","volumn":"64.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"81.16","rise":"2.02%","time":"05\/14","volumn":"132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"81.76","rise":"2.77%","time":"05\/15","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"81.34","rise":"2.25%","time":"05\/16","volumn":"90.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.06","rise":"1.89%","time":"05\/17","volumn":"105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"80.62","rise":"1.34%","time":"05\/20","volumn":"132.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"80.27","rise":"0.90%","time":"05\/21","volumn":"76.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"80.03","rise":"0.60%","time":"05\/22","volumn":"144.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.04","rise":"-0.64%","time":"05\/23","volumn":"126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.53","rise":"-0.03%","time":"05\/24","volumn":"105.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.13","rise":"0.73%","time":"05\/28","volumn":"114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.54","rise":"-1.27%","time":"05\/29","volumn":"86.00"}],"points":"240"}}