Google Chrome 网络浏览器
谷歌在欧盟广告反垄断案中胜诉 中国经济网 国家经济门户
{"amount":"27.57\u4ebf","changeAmount":"1.40","close":"163.24","currentPrice":"164.64","currenttime":"2024-09-21 04:00:00","e":{"@attributes":{"datetime":"2024-09-21 04:00:00","e1":"164.64","e2":"1.40","e3":"(0.86%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/16","09\/17","09\/18","09\/19","09\/20"]},"cy":{"o":["164.50","162.81","161.12","159.43","157.74"]},"cyrate":{"o":["3.97%","2.90%","1.83%","0.76%","-0.30%"]},"p":[{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.22","rise":"0","time":"02:35","volumn":"782.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.28","rise":"0.04%","time":"02:40","volumn":"758.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.24","rise":"0.01%","time":"02:45","volumn":"1729.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.24","rise":"0.01%","time":"02:50","volumn":"3502.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.25","rise":"0.02%","time":"02:55","volumn":"770.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.30","rise":"0.05%","time":"03:00","volumn":"765.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.30","rise":"0.05%","time":"03:05","volumn":"875.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.39","rise":"0.11%","time":"03:10","volumn":"1151.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.41","rise":"0.12%","time":"03:15","volumn":"674.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.51","rise":"0.18%","time":"03:20","volumn":"1145.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.69","rise":"0.29%","time":"03:25","volumn":"1377.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.62","rise":"0.25%","time":"03:30","volumn":"2734.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.49","rise":"0.17%","time":"03:35","volumn":"1369.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.52","rise":"0.19%","time":"03:40","volumn":"1485.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.62","rise":"0.25%","time":"03:45","volumn":"1420.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.44","rise":"0.14%","time":"03:50","volumn":"2219.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.23","rise":"0.01%","time":"03:55","volumn":"3744.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"158.37","rise":"0.09%","time":"04:00","volumn":"3.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"157.97","rise":"-0.16%","time":"21:35","volumn":"8260.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"157.74","rise":"-0.30%","time":"21:40","volumn":"2763.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.27","rise":"0.03%","time":"21:45","volumn":"1927.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.51","rise":"0.18%","time":"21:50","volumn":"2061.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.95","rise":"0.46%","time":"21:55","volumn":"2538.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.86","rise":"0.40%","time":"22:00","volumn":"1816.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.83","rise":"0.39%","time":"22:05","volumn":"2378.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.47","rise":"0.16%","time":"22:10","volumn":"1581.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.72","rise":"0.32%","time":"22:15","volumn":"1339.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.74","rise":"0.33%","time":"22:20","volumn":"1920.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.96","rise":"0.47%","time":"22:25","volumn":"1495.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.74","rise":"0.33%","time":"22:30","volumn":"1254.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.20","rise":"-0.01%","time":"22:35","volumn":"1792.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.60","rise":"0.24%","time":"22:40","volumn":"2762.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.91","rise":"0.44%","time":"22:45","volumn":"1742.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.91","rise":"0.44%","time":"22:50","volumn":"1318.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.94","rise":"0.45%","time":"22:55","volumn":"1561.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.86","rise":"0.40%","time":"23:00","volumn":"1025.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.81","rise":"0.38%","time":"23:05","volumn":"967.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.71","rise":"0.31%","time":"23:10","volumn":"1009.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.90","rise":"0.43%","time":"23:15","volumn":"827.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"159.16","rise":"0.59%","time":"23:20","volumn":"1484.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"159.16","rise":"0.60%","time":"23:25","volumn":"901.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"159.09","rise":"0.55%","time":"23:30","volumn":"1338.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"159.12","rise":"0.57%","time":"23:35","volumn":"958.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.78","rise":"0.35%","time":"23:40","volumn":"951.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.57","rise":"0.22%","time":"23:45","volumn":"1018.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.52","rise":"0.19%","time":"23:50","volumn":"774.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.67","rise":"0.28%","time":"23:55","volumn":"862.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.70","rise":"0.31%","time":"00:00","volumn":"982.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.71","rise":"0.31%","time":"00:05","volumn":"1207.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.78","rise":"0.35%","time":"00:10","volumn":"807.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.58","rise":"0.23%","time":"00:15","volumn":"880.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.46","rise":"0.15%","time":"00:20","volumn":"949.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.57","rise":"0.22%","time":"00:25","volumn":"1055.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.86","rise":"0.40%","time":"00:30","volumn":"926.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.71","rise":"0.31%","time":"00:35","volumn":"746.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.84","rise":"0.39%","time":"00:40","volumn":"777.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.77","rise":"0.35%","time":"00:45","volumn":"547.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.80","rise":"0.37%","time":"00:50","volumn":"825.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.83","rise":"0.39%","time":"00:55","volumn":"865.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.80","rise":"0.37%","time":"01:00","volumn":"1158.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.71","rise":"0.31%","time":"01:05","volumn":"1567.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.72","rise":"0.32%","time":"01:10","volumn":"688.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.71","rise":"0.31%","time":"01:15","volumn":"733.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.63","rise":"0.26%","time":"01:20","volumn":"1098.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.63","rise":"0.26%","time":"01:25","volumn":"963.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.69","rise":"0.30%","time":"01:30","volumn":"1132.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.78","rise":"0.35%","time":"01:35","volumn":"672.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.83","rise":"0.39%","time":"01:40","volumn":"638.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.91","rise":"0.44%","time":"01:45","volumn":"932.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.93","rise":"0.45%","time":"01:50","volumn":"1111.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.92","rise":"0.44%","time":"01:55","volumn":"849.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.96","rise":"0.47%","time":"02:00","volumn":"797.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.96","rise":"0.47%","time":"02:05","volumn":"860.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"159.05","rise":"0.52%","time":"02:10","volumn":"906.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"159.05","rise":"0.52%","time":"02:15","volumn":"467.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.94","rise":"0.46%","time":"02:20","volumn":"670.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.98","rise":"0.48%","time":"02:25","volumn":"713.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.97","rise":"0.47%","time":"02:30","volumn":"699.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.94","rise":"0.46%","time":"02:35","volumn":"781.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.82","rise":"0.38%","time":"02:40","volumn":"776.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.64","rise":"0.27%","time":"02:45","volumn":"1057.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.69","rise":"0.30%","time":"02:50","volumn":"882.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.67","rise":"0.28%","time":"02:55","volumn":"1214.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.84","rise":"0.39%","time":"03:00","volumn":"889.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.80","rise":"0.37%","time":"03:05","volumn":"1068.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.82","rise":"0.38%","time":"03:10","volumn":"847.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.75","rise":"0.33%","time":"03:15","volumn":"864.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.81","rise":"0.37%","time":"03:20","volumn":"1147.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.70","rise":"0.30%","time":"03:25","volumn":"1090.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.76","rise":"0.34%","time":"03:30","volumn":"1006.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.84","rise":"0.39%","time":"03:35","volumn":"1328.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.89","rise":"0.42%","time":"03:40","volumn":"1194.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"159.01","rise":"0.50%","time":"03:45","volumn":"1462.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.91","rise":"0.44%","time":"03:50","volumn":"1648.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.94","rise":"0.45%","time":"03:55","volumn":"5274.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"158.99","rise":"0.49%","time":"04:00","volumn":"4.12\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"159.99","rise":"1.12%","time":"21:35","volumn":"7244.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"159.80","rise":"1.00%","time":"21:40","volumn":"2698.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.63","rise":"1.52%","time":"21:45","volumn":"3685.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.35","rise":"1.35%","time":"21:50","volumn":"3091.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.51","rise":"1.45%","time":"21:55","volumn":"1901.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.71","rise":"1.57%","time":"22:00","volumn":"1905.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.69","rise":"1.56%","time":"22:05","volumn":"1746.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.72","rise":"1.58%","time":"22:10","volumn":"1910.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.72","rise":"1.58%","time":"22:15","volumn":"1638.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.80","rise":"1.63%","time":"22:20","volumn":"2160.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.48","rise":"1.43%","time":"22:25","volumn":"1679.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.57","rise":"1.49%","time":"22:30","volumn":"1519.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.56","rise":"1.48%","time":"22:35","volumn":"1312.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.93","rise":"1.71%","time":"22:40","volumn":"1609.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"161.37","rise":"1.99%","time":"22:45","volumn":"2087.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"161.33","rise":"1.97%","time":"22:50","volumn":"2027.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"161.12","rise":"1.83%","time":"22:55","volumn":"1267.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.79","rise":"1.62%","time":"23:00","volumn":"1145.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.71","rise":"1.57%","time":"23:05","volumn":"1165.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.66","rise":"1.54%","time":"23:10","volumn":"795.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.62","rise":"1.52%","time":"23:15","volumn":"1122.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.69","rise":"1.56%","time":"23:20","volumn":"829.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.53","rise":"1.46%","time":"23:25","volumn":"916.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.31","rise":"1.32%","time":"23:30","volumn":"685.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.09","rise":"1.18%","time":"23:35","volumn":"1117.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.40","rise":"1.38%","time":"23:40","volumn":"1012.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.63","rise":"1.52%","time":"23:45","volumn":"935.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.51","rise":"1.45%","time":"23:50","volumn":"748.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.53","rise":"1.46%","time":"23:55","volumn":"725.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.74","rise":"1.59%","time":"00:00","volumn":"656.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.55","rise":"1.47%","time":"00:05","volumn":"652.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.51","rise":"1.45%","time":"00:10","volumn":"739.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.39","rise":"1.37%","time":"00:15","volumn":"626.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.14","rise":"1.21%","time":"00:20","volumn":"1174.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.88","rise":"1.05%","time":"00:25","volumn":"1776.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.04","rise":"1.15%","time":"00:30","volumn":"927.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.06","rise":"1.16%","time":"00:35","volumn":"719.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.06","rise":"1.17%","time":"00:40","volumn":"508.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.81","rise":"1.01%","time":"00:45","volumn":"555.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.61","rise":"0.88%","time":"00:50","volumn":"849.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.75","rise":"0.97%","time":"00:55","volumn":"981.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.63","rise":"0.89%","time":"01:00","volumn":"816.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.54","rise":"0.83%","time":"01:05","volumn":"667.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.59","rise":"0.87%","time":"01:10","volumn":"499.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.60","rise":"0.87%","time":"01:15","volumn":"751.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.70","rise":"0.94%","time":"01:20","volumn":"629.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.92","rise":"1.07%","time":"01:25","volumn":"532.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.97","rise":"1.11%","time":"01:30","volumn":"516.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.87","rise":"1.04%","time":"01:35","volumn":"738.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.92","rise":"1.07%","time":"01:40","volumn":"483.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.63","rise":"0.89%","time":"01:45","volumn":"566.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.99","rise":"1.12%","time":"01:50","volumn":"1032.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.18","rise":"1.24%","time":"01:55","volumn":"1471.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.21","rise":"1.25%","time":"02:00","volumn":"574.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.25","rise":"1.28%","time":"02:05","volumn":"637.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.25","rise":"1.28%","time":"02:10","volumn":"582.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.14","rise":"1.21%","time":"02:15","volumn":"547.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.19","rise":"1.24%","time":"02:20","volumn":"520.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.36","rise":"1.35%","time":"02:25","volumn":"518.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.19","rise":"1.24%","time":"02:30","volumn":"493.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.05","rise":"1.16%","time":"02:35","volumn":"560.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.08","rise":"1.18%","time":"02:40","volumn":"459.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.03","rise":"1.14%","time":"02:45","volumn":"603.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.63","rise":"0.89%","time":"02:50","volumn":"1558.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.64","rise":"0.90%","time":"02:55","volumn":"715.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.69","rise":"0.93%","time":"03:00","volumn":"737.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.72","rise":"0.95%","time":"03:05","volumn":"599.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.75","rise":"0.97%","time":"03:10","volumn":"481.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.87","rise":"1.04%","time":"03:15","volumn":"710.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.82","rise":"1.01%","time":"03:20","volumn":"643.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.61","rise":"0.88%","time":"03:25","volumn":"961.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.88","rise":"1.05%","time":"03:30","volumn":"899.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.03","rise":"1.15%","time":"03:35","volumn":"1488.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.13","rise":"1.21%","time":"03:40","volumn":"1375.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.06","rise":"1.16%","time":"03:45","volumn":"1332.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.04","rise":"1.15%","time":"03:50","volumn":"1679.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.91","rise":"1.07%","time":"03:55","volumn":"3777.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.28","rise":"1.30%","time":"04:00","volumn":"2.86\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.47","rise":"1.42%","time":"21:35","volumn":"6256.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.72","rise":"1.58%","time":"21:40","volumn":"2140.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.88","rise":"1.68%","time":"21:45","volumn":"1508.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.91","rise":"1.70%","time":"21:50","volumn":"2601.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"161.22","rise":"1.90%","time":"21:55","volumn":"3217.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"161.12","rise":"1.83%","time":"22:00","volumn":"1122.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.94","rise":"1.72%","time":"22:05","volumn":"1631.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.70","rise":"1.57%","time":"22:10","volumn":"1257.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.75","rise":"1.60%","time":"22:15","volumn":"1275.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.55","rise":"1.47%","time":"22:20","volumn":"1322.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.46","rise":"1.42%","time":"22:25","volumn":"1102.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.52","rise":"1.45%","time":"22:30","volumn":"719.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.50","rise":"1.44%","time":"22:35","volumn":"1010.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.55","rise":"1.47%","time":"22:40","volumn":"1048.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.51","rise":"1.45%","time":"22:45","volumn":"1051.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.59","rise":"1.50%","time":"22:50","volumn":"924.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.63","rise":"1.52%","time":"22:55","volumn":"875.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.63","rise":"1.52%","time":"23:00","volumn":"691.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.68","rise":"1.55%","time":"23:05","volumn":"699.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.38","rise":"1.37%","time":"23:10","volumn":"630.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.34","rise":"1.34%","time":"23:15","volumn":"986.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.34","rise":"1.34%","time":"23:20","volumn":"588.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.15","rise":"1.22%","time":"23:25","volumn":"777.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.26","rise":"1.29%","time":"23:30","volumn":"977.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.09","rise":"1.19%","time":"23:35","volumn":"834.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.02","rise":"1.14%","time":"23:40","volumn":"855.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.96","rise":"1.10%","time":"23:45","volumn":"784.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.73","rise":"0.95%","time":"23:50","volumn":"908.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"159.83","rise":"1.02%","time":"23:55","volumn":"594.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"159.84","rise":"1.02%","time":"00:00","volumn":"517.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"159.82","rise":"1.01%","time":"00:05","volumn":"587.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.09","rise":"1.18%","time":"00:10","volumn":"589.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.24","rise":"1.28%","time":"00:15","volumn":"550.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.30","rise":"1.31%","time":"00:20","volumn":"704.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.42","rise":"1.39%","time":"00:25","volumn":"579.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.42","rise":"1.39%","time":"00:30","volumn":"636.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.33","rise":"1.33%","time":"00:35","volumn":"401.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.24","rise":"1.28%","time":"00:40","volumn":"906.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.19","rise":"1.25%","time":"00:45","volumn":"783.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.19","rise":"1.25%","time":"00:50","volumn":"554.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.32","rise":"1.33%","time":"00:55","volumn":"822.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.28","rise":"1.30%","time":"01:00","volumn":"983.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.31","rise":"1.32%","time":"01:05","volumn":"1064.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.27","rise":"1.30%","time":"01:10","volumn":"479.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.27","rise":"1.30%","time":"01:15","volumn":"680.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.31","rise":"1.32%","time":"01:20","volumn":"589.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.24","rise":"1.28%","time":"01:25","volumn":"520.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.45","rise":"1.41%","time":"01:30","volumn":"659.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.59","rise":"1.50%","time":"01:35","volumn":"751.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.33","rise":"1.33%","time":"01:40","volumn":"949.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.45","rise":"1.41%","time":"01:45","volumn":"522.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.40","rise":"1.38%","time":"01:50","volumn":"665.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.37","rise":"1.36%","time":"01:55","volumn":"920.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.50","rise":"1.44%","time":"02:00","volumn":"848.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.45","rise":"1.41%","time":"02:05","volumn":"8525.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.59","rise":"1.50%","time":"02:10","volumn":"2377.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.40","rise":"1.38%","time":"02:15","volumn":"2590.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.83","rise":"1.65%","time":"02:20","volumn":"2127.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.63","rise":"1.52%","time":"02:25","volumn":"1236.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.67","rise":"1.55%","time":"02:30","volumn":"1745.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.87","rise":"1.68%","time":"02:35","volumn":"1837.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.65","rise":"1.54%","time":"02:40","volumn":"3253.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.53","rise":"1.46%","time":"02:45","volumn":"2848.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.95","rise":"1.73%","time":"02:50","volumn":"2477.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.97","rise":"1.74%","time":"02:55","volumn":"1633.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.58","rise":"1.49%","time":"03:00","volumn":"2548.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.76","rise":"1.61%","time":"03:05","volumn":"2879.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.46","rise":"1.42%","time":"03:10","volumn":"3737.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.96","rise":"1.73%","time":"03:15","volumn":"2439.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.96","rise":"1.73%","time":"03:20","volumn":"1662.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"161.10","rise":"1.82%","time":"03:25","volumn":"2796.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"161.35","rise":"1.98%","time":"03:30","volumn":"2624.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"161.00","rise":"1.75%","time":"03:35","volumn":"4680.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.97","rise":"1.73%","time":"03:40","volumn":"3263.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.77","rise":"1.61%","time":"03:45","volumn":"3653.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.87","rise":"1.67%","time":"03:50","volumn":"6797.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.76","rise":"1.61%","time":"03:55","volumn":"5544.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"160.81","rise":"1.64%","time":"04:00","volumn":"8.98\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.23","rise":"3.80%","time":"21:35","volumn":"9132.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.72","rise":"3.48%","time":"21:40","volumn":"4321.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.57","rise":"3.38%","time":"21:45","volumn":"3304.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.10","rise":"3.08%","time":"21:50","volumn":"2540.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.01","rise":"3.03%","time":"21:55","volumn":"2505.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"162.65","rise":"2.80%","time":"22:00","volumn":"2404.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.07","rise":"3.07%","time":"22:05","volumn":"2132.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.28","rise":"3.20%","time":"22:10","volumn":"2047.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.59","rise":"3.39%","time":"22:15","volumn":"1736.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.10","rise":"3.72%","time":"22:20","volumn":"2503.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.06","rise":"3.69%","time":"22:25","volumn":"2223.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.21","rise":"3.78%","time":"22:30","volumn":"2033.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.48","rise":"3.96%","time":"22:35","volumn":"1794.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.44","rise":"3.93%","time":"22:40","volumn":"1734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.29","rise":"3.84%","time":"22:45","volumn":"2122.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.93","rise":"3.61%","time":"22:50","volumn":"1821.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.71","rise":"3.47%","time":"22:55","volumn":"2116.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.37","rise":"3.26%","time":"23:00","volumn":"2599.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.94","rise":"3.62%","time":"23:05","volumn":"1780.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.68","rise":"3.45%","time":"23:10","volumn":"2047.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.82","rise":"3.54%","time":"23:15","volumn":"1308.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.98","rise":"3.64%","time":"23:20","volumn":"1628.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.25","rise":"3.81%","time":"23:25","volumn":"1652.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.19","rise":"3.77%","time":"23:30","volumn":"1348.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.09","rise":"3.71%","time":"23:35","volumn":"1205.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.18","rise":"3.77%","time":"23:40","volumn":"887.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.10","rise":"3.72%","time":"23:45","volumn":"1360.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.37","rise":"3.89%","time":"23:50","volumn":"869.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"164.08","rise":"3.71%","time":"23:55","volumn":"1187.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.96","rise":"3.63%","time":"00:00","volumn":"1102.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.14","rise":"3.74%","time":"00:05","volumn":"678.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.10","rise":"3.72%","time":"00:10","volumn":"589.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.94","rise":"3.62%","time":"00:15","volumn":"925.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.07","rise":"3.70%","time":"00:20","volumn":"838.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.00","rise":"3.65%","time":"00:25","volumn":"826.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.11","rise":"3.72%","time":"00:30","volumn":"665.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.03","rise":"3.68%","time":"00:35","volumn":"817.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.03","rise":"3.68%","time":"00:40","volumn":"492.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.85","rise":"3.56%","time":"00:45","volumn":"727.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.84","rise":"3.55%","time":"00:50","volumn":"610.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.92","rise":"3.60%","time":"00:55","volumn":"674.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.90","rise":"3.59%","time":"01:00","volumn":"566.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.05","rise":"3.68%","time":"01:05","volumn":"917.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.01","rise":"3.66%","time":"01:10","volumn":"838.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.04","rise":"3.68%","time":"01:15","volumn":"829.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.11","rise":"3.72%","time":"01:20","volumn":"801.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.08","rise":"3.70%","time":"01:25","volumn":"635.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.06","rise":"3.69%","time":"01:30","volumn":"646.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.20","rise":"3.78%","time":"01:35","volumn":"1021.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.23","rise":"3.80%","time":"01:40","volumn":"1194.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.34","rise":"3.87%","time":"01:45","volumn":"1008.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.45","rise":"3.94%","time":"01:50","volumn":"1052.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.50","rise":"3.97%","time":"01:55","volumn":"780.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.30","rise":"3.84%","time":"02:00","volumn":"843.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.29","rise":"3.84%","time":"02:05","volumn":"854.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.16","rise":"3.75%","time":"02:10","volumn":"704.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.01","rise":"3.66%","time":"02:15","volumn":"1004.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.91","rise":"3.60%","time":"02:20","volumn":"1191.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.88","rise":"3.58%","time":"02:25","volumn":"1469.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.85","rise":"3.56%","time":"02:30","volumn":"1983.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.78","rise":"3.51%","time":"02:35","volumn":"1437.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.97","rise":"3.63%","time":"02:40","volumn":"916.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.96","rise":"3.63%","time":"02:45","volumn":"832.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.85","rise":"3.56%","time":"02:50","volumn":"760.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.99","rise":"3.65%","time":"02:55","volumn":"854.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.09","rise":"3.71%","time":"03:00","volumn":"931.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.08","rise":"3.70%","time":"03:05","volumn":"1172.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.98","rise":"3.64%","time":"03:10","volumn":"873.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.96","rise":"3.63%","time":"03:15","volumn":"917.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.88","rise":"3.57%","time":"03:20","volumn":"1086.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.00","rise":"3.65%","time":"03:25","volumn":"1504.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.89","rise":"3.58%","time":"03:30","volumn":"1486.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.96","rise":"3.63%","time":"03:35","volumn":"1408.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.94","rise":"3.62%","time":"03:40","volumn":"1199.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.78","rise":"3.51%","time":"03:45","volumn":"1817.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.78","rise":"3.51%","time":"03:50","volumn":"1810.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.52","rise":"3.35%","time":"03:55","volumn":"3677.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.24","rise":"3.17%","time":"04:00","volumn":"10.48\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.47","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.09","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"482.44","ratio":"-0.19%"}],"marketCapitalization":"20267.18\u4ebf","maxPrice":"164.75","minPrice":"163.18","monthlyTendency":{"cx":{"o":["2024\/08\/22","2024\/09\/19"]},"cy":{"o":["167.73","163.18","158.63","154.09","149.54"]},"cyrate":{"o":["1.48%","-1.28%","-4.03%","-6.78%","-9.53%"]},"p":[{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"165.29","rise":"0","time":"08\/22","volumn":"19.12\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"167.23","rise":"1.17%","time":"08\/23","volumn":"14.28\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"167.73","rise":"1.48%","time":"08\/26","volumn":"11.99\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"166.18","rise":"0.54%","time":"08\/27","volumn":"13.72\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"164.30","rise":"-0.60%","time":"08\/28","volumn":"15.21\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"163.20","rise":"-1.26%","time":"08\/29","volumn":"17.13\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"164.91","rise":"-0.23%","time":"08\/30","volumn":"18.50\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"158.41","rise":"-4.16%","time":"09\/03","volumn":"26.52\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"157.61","rise":"-4.65%","time":"09\/04","volumn":"17.41\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.40","rise":"-4.17%","time":"09\/05","volumn":"13.68\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"151.93","rise":"-8.08%","time":"09\/06","volumn":"25.00\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"149.54","rise":"-9.53%","time":"09\/09","volumn":"28.06\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"150.01","rise":"-9.24%","time":"09\/10","volumn":"20.40\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"152.15","rise":"-7.95%","time":"09\/11","volumn":"18.99\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"155.54","rise":"-5.90%","time":"09\/12","volumn":"21.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"158.37","rise":"-4.19%","time":"09\/13","volumn":"16.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.99","rise":"-3.81%","time":"09\/16","volumn":"14.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.28","rise":"-3.03%","time":"09\/17","volumn":"12.06\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.81","rise":"-2.71%","time":"09\/18","volumn":"16.76\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.24","rise":"-1.24%","time":"09\/19","volumn":"17.53\u4e07"}],"points":"20"},"open":"164.46","priceChangeRatio":"0.86%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8c37\u6b4cC","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["164.69","164.32","163.95","163.58","163.21"]},"cyrate":{"o":["0.89%","0.66%","0.43%","0.21%","-0.02%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.64","rise":"0.86%","time":"21:31","volumn":"3.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.66","rise":"0.87%","time":"21:32","volumn":"3.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.36","rise":"0.69%","time":"21:33","volumn":"3.52\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.84","rise":"0.37%","time":"21:34","volumn":"3.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.19","rise":"0.58%","time":"21:35","volumn":"3.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.18","rise":"0.58%","time":"21:36","volumn":"3.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.30","rise":"0.65%","time":"21:37","volumn":"3.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.24","rise":"0.61%","time":"21:38","volumn":"3.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.14","rise":"0.55%","time":"21:39","volumn":"3.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.90","rise":"0.40%","time":"21:40","volumn":"3.98\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.89","rise":"0.40%","time":"21:41","volumn":"4.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.77","rise":"0.32%","time":"21:42","volumn":"4.06\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.07","rise":"0.51%","time":"21:43","volumn":"4.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.17","rise":"0.57%","time":"21:44","volumn":"4.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.09","rise":"0.52%","time":"21:45","volumn":"4.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.14","rise":"0.55%","time":"21:46","volumn":"4.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.16","rise":"0.56%","time":"21:47","volumn":"4.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.25","rise":"0.62%","time":"21:48","volumn":"4.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.15","rise":"0.55%","time":"21:49","volumn":"4.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.16","rise":"0.56%","time":"21:50","volumn":"4.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.36","rise":"0.69%","time":"21:51","volumn":"4.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.20","rise":"0.59%","time":"21:52","volumn":"4.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.12","rise":"0.54%","time":"21:53","volumn":"4.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.97","rise":"0.45%","time":"21:54","volumn":"4.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.08","rise":"0.51%","time":"21:55","volumn":"4.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.00","rise":"0.47%","time":"21:56","volumn":"4.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.87","rise":"0.39%","time":"21:57","volumn":"4.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.98","rise":"0.45%","time":"21:58","volumn":"4.56\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.99","rise":"0.46%","time":"21:59","volumn":"4.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.87","rise":"0.39%","time":"22:00","volumn":"4.66\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.70","rise":"0.28%","time":"22:01","volumn":"4.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.77","rise":"0.32%","time":"22:02","volumn":"4.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.74","rise":"0.31%","time":"22:03","volumn":"4.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.09","rise":"0.52%","time":"22:04","volumn":"4.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.14","rise":"0.55%","time":"22:05","volumn":"4.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.19","rise":"0.58%","time":"22:06","volumn":"4.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.21","rise":"0.59%","time":"22:07","volumn":"4.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.03","rise":"0.48%","time":"22:08","volumn":"5.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.04","rise":"0.49%","time":"22:09","volumn":"5.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.92","rise":"0.42%","time":"22:10","volumn":"5.05\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.83","rise":"0.36%","time":"22:11","volumn":"5.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.86","rise":"0.38%","time":"22:12","volumn":"5.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.92","rise":"0.42%","time":"22:13","volumn":"5.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.79","rise":"0.34%","time":"22:14","volumn":"5.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.72","rise":"0.29%","time":"22:15","volumn":"5.20\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.55","rise":"0.19%","time":"22:16","volumn":"5.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.56","rise":"0.19%","time":"22:17","volumn":"5.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.59","rise":"0.21%","time":"22:18","volumn":"5.28\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.68","rise":"0.27%","time":"22:19","volumn":"5.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.73","rise":"0.30%","time":"22:20","volumn":"5.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.74","rise":"0.30%","time":"22:21","volumn":"5.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.61","rise":"0.23%","time":"22:22","volumn":"5.45\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.58","rise":"0.21%","time":"22:23","volumn":"5.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.62","rise":"0.23%","time":"22:24","volumn":"5.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.76","rise":"0.32%","time":"22:25","volumn":"5.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.75","rise":"0.31%","time":"22:26","volumn":"5.59\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.68","rise":"0.27%","time":"22:27","volumn":"5.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.67","rise":"0.26%","time":"22:28","volumn":"5.63\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.85","rise":"0.38%","time":"22:29","volumn":"5.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.75","rise":"0.31%","time":"22:30","volumn":"5.66\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.78","rise":"0.33%","time":"22:31","volumn":"5.69\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.71","rise":"0.29%","time":"22:32","volumn":"5.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.69","rise":"0.28%","time":"22:33","volumn":"5.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.59","rise":"0.21%","time":"22:34","volumn":"5.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.67","rise":"0.26%","time":"22:35","volumn":"5.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.66","rise":"0.26%","time":"22:36","volumn":"5.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.77","rise":"0.32%","time":"22:37","volumn":"5.85\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.90","rise":"0.40%","time":"22:38","volumn":"5.90\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.92","rise":"0.42%","time":"22:39","volumn":"5.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"164.01","rise":"0.47%","time":"22:40","volumn":"5.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.91","rise":"0.41%","time":"22:41","volumn":"5.98\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.83","rise":"0.36%","time":"22:42","volumn":"6.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.90","rise":"0.40%","time":"22:43","volumn":"6.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.84","rise":"0.37%","time":"22:44","volumn":"6.06\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.80","rise":"0.34%","time":"22:45","volumn":"6.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.77","rise":"0.32%","time":"22:46","volumn":"6.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.68","rise":"0.27%","time":"22:47","volumn":"6.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.66","rise":"0.26%","time":"22:48","volumn":"6.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.70","rise":"0.28%","time":"22:49","volumn":"6.20\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.64","rise":"0.25%","time":"22:50","volumn":"6.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.60","rise":"0.22%","time":"22:51","volumn":"6.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.67","rise":"0.26%","time":"22:52","volumn":"6.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.54","rise":"0.19%","time":"22:53","volumn":"6.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.49","rise":"0.15%","time":"22:54","volumn":"6.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.39","rise":"0.09%","time":"22:55","volumn":"6.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.34","rise":"0.06%","time":"22:56","volumn":"6.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.45","rise":"0.13%","time":"22:57","volumn":"6.46\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.45","rise":"0.13%","time":"22:58","volumn":"6.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.46","rise":"0.13%","time":"22:59","volumn":"6.51\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.35","rise":"0.07%","time":"23:00","volumn":"6.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.32","rise":"0.05%","time":"23:01","volumn":"6.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.36","rise":"0.07%","time":"23:02","volumn":"6.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.30","rise":"0.04%","time":"23:03","volumn":"6.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.38","rise":"0.08%","time":"23:04","volumn":"6.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.41","rise":"0.11%","time":"23:05","volumn":"6.63\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.43","rise":"0.12%","time":"23:06","volumn":"6.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.46","rise":"0.13%","time":"23:07","volumn":"6.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.51","rise":"0.17%","time":"23:08","volumn":"7.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.56","rise":"0.20%","time":"23:09","volumn":"7.14\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.59","rise":"0.21%","time":"23:10","volumn":"7.16\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.67","rise":"0.26%","time":"23:11","volumn":"7.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.51","rise":"0.17%","time":"23:12","volumn":"7.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.54","rise":"0.18%","time":"23:13","volumn":"7.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.39","rise":"0.09%","time":"23:14","volumn":"7.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.33","rise":"0.06%","time":"23:15","volumn":"7.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.21","rise":"-0.02%","time":"23:16","volumn":"7.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.21","rise":"-0.02%","time":"23:17","volumn":"7.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.31","rise":"0.04%","time":"23:18","volumn":"7.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.31","rise":"0.04%","time":"23:19","volumn":"7.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.36","rise":"0.07%","time":"23:20","volumn":"7.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.45","rise":"0.13%","time":"23:21","volumn":"7.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.37","rise":"0.08%","time":"23:22","volumn":"7.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.42","rise":"0.11%","time":"23:23","volumn":"7.46\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.48","rise":"0.15%","time":"23:24","volumn":"7.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.44","rise":"0.12%","time":"23:25","volumn":"7.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.45","rise":"0.13%","time":"23:26","volumn":"7.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.41","rise":"0.10%","time":"23:27","volumn":"7.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.41","rise":"0.10%","time":"23:28","volumn":"7.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.46","rise":"0.13%","time":"23:29","volumn":"7.56\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.38","rise":"0.09%","time":"23:30","volumn":"7.58\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.43","rise":"0.12%","time":"23:31","volumn":"7.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.47","rise":"0.14%","time":"23:32","volumn":"7.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.61","rise":"0.23%","time":"23:33","volumn":"7.63\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.66","rise":"0.26%","time":"23:34","volumn":"7.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.77","rise":"0.32%","time":"23:35","volumn":"7.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.75","rise":"0.31%","time":"23:36","volumn":"7.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.77","rise":"0.33%","time":"23:37","volumn":"7.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.76","rise":"0.32%","time":"23:38","volumn":"7.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.83","rise":"0.36%","time":"23:39","volumn":"7.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.85","rise":"0.38%","time":"23:40","volumn":"7.75\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.79","rise":"0.34%","time":"23:41","volumn":"7.77\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.84","rise":"0.37%","time":"23:42","volumn":"7.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.86","rise":"0.38%","time":"23:43","volumn":"7.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.91","rise":"0.41%","time":"23:44","volumn":"7.86\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.87","rise":"0.39%","time":"23:45","volumn":"7.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.81","rise":"0.35%","time":"23:46","volumn":"7.90\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.85","rise":"0.37%","time":"23:47","volumn":"7.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.82","rise":"0.36%","time":"23:48","volumn":"7.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.72","rise":"0.29%","time":"23:49","volumn":"7.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.69","rise":"0.27%","time":"23:50","volumn":"7.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.64","rise":"0.25%","time":"23:51","volumn":"7.96\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.66","rise":"0.25%","time":"23:52","volumn":"7.98\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.59","rise":"0.21%","time":"23:53","volumn":"7.99\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.62","rise":"0.23%","time":"23:54","volumn":"8.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.62","rise":"0.23%","time":"23:55","volumn":"8.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.76","rise":"0.32%","time":"23:56","volumn":"8.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.79","rise":"0.34%","time":"23:57","volumn":"8.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.75","rise":"0.31%","time":"23:58","volumn":"8.06\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"163.80","rise":"0.34%","time":"23:59","volumn":"8.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.76","rise":"0.32%","time":"00:00","volumn":"8.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.77","rise":"0.32%","time":"00:01","volumn":"8.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.84","rise":"0.37%","time":"00:02","volumn":"8.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.87","rise":"0.39%","time":"00:03","volumn":"8.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.86","rise":"0.38%","time":"00:04","volumn":"8.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.81","rise":"0.35%","time":"00:05","volumn":"8.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.71","rise":"0.29%","time":"00:06","volumn":"8.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.68","rise":"0.27%","time":"00:07","volumn":"8.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.67","rise":"0.26%","time":"00:08","volumn":"8.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.67","rise":"0.26%","time":"00:09","volumn":"8.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"00:10","volumn":"8.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.72","rise":"0.29%","time":"00:11","volumn":"8.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.67","rise":"0.26%","time":"00:12","volumn":"8.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"00:13","volumn":"8.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.80","rise":"0.34%","time":"00:14","volumn":"8.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.79","rise":"0.34%","time":"00:15","volumn":"8.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.87","rise":"0.39%","time":"00:16","volumn":"8.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.83","rise":"0.36%","time":"00:17","volumn":"8.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.80","rise":"0.34%","time":"00:18","volumn":"8.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.80","rise":"0.34%","time":"00:19","volumn":"8.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"00:20","volumn":"8.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.75","rise":"0.32%","time":"00:21","volumn":"8.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.71","rise":"0.29%","time":"00:22","volumn":"8.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.80","rise":"0.34%","time":"00:23","volumn":"8.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.85","rise":"0.37%","time":"00:24","volumn":"8.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.96","rise":"0.44%","time":"00:25","volumn":"8.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.99","rise":"0.46%","time":"00:26","volumn":"8.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.06","rise":"0.51%","time":"00:27","volumn":"8.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.05","rise":"0.50%","time":"00:28","volumn":"8.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.51%","time":"00:29","volumn":"8.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.10","rise":"0.53%","time":"00:30","volumn":"8.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.12","rise":"0.54%","time":"00:31","volumn":"8.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.04","rise":"0.49%","time":"00:32","volumn":"8.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.00","rise":"0.47%","time":"00:33","volumn":"8.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.98","rise":"0.45%","time":"00:34","volumn":"8.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.01","rise":"0.47%","time":"00:35","volumn":"8.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.04","rise":"0.49%","time":"00:36","volumn":"8.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.02","rise":"0.48%","time":"00:37","volumn":"8.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.02","rise":"0.48%","time":"00:38","volumn":"8.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.06","rise":"0.50%","time":"00:39","volumn":"8.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.06","rise":"0.50%","time":"00:40","volumn":"8.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.08","rise":"0.51%","time":"00:41","volumn":"8.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.15","rise":"0.56%","time":"00:42","volumn":"8.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.14","rise":"0.55%","time":"00:43","volumn":"8.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.13","rise":"0.55%","time":"00:44","volumn":"8.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.15","rise":"0.56%","time":"00:45","volumn":"8.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.18","rise":"0.58%","time":"00:46","volumn":"8.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.18","rise":"0.58%","time":"00:47","volumn":"8.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.21","rise":"0.59%","time":"00:48","volumn":"8.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.20","rise":"0.59%","time":"00:49","volumn":"8.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.24","rise":"0.61%","time":"00:50","volumn":"8.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.26","rise":"0.63%","time":"00:51","volumn":"8.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.25","rise":"0.62%","time":"00:52","volumn":"8.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.28","rise":"0.64%","time":"00:53","volumn":"8.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.25","rise":"0.62%","time":"00:54","volumn":"8.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.21","rise":"0.59%","time":"00:55","volumn":"8.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.20","rise":"0.59%","time":"00:56","volumn":"9.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.21","rise":"0.59%","time":"00:57","volumn":"9.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.23","rise":"0.61%","time":"00:58","volumn":"9.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.25","rise":"0.62%","time":"00:59","volumn":"9.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.23","rise":"0.61%","time":"01:00","volumn":"9.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.31","rise":"0.65%","time":"01:01","volumn":"9.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.31","rise":"0.66%","time":"01:02","volumn":"9.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.21","rise":"0.59%","time":"01:03","volumn":"9.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.24","rise":"0.61%","time":"01:04","volumn":"9.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.19","rise":"0.59%","time":"01:05","volumn":"9.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.21","rise":"0.59%","time":"01:06","volumn":"9.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.29","rise":"0.64%","time":"01:07","volumn":"9.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.33","rise":"0.67%","time":"01:08","volumn":"9.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.24","rise":"0.61%","time":"01:09","volumn":"9.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.19","rise":"0.58%","time":"01:10","volumn":"9.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.18","rise":"0.58%","time":"01:11","volumn":"9.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.14","rise":"0.55%","time":"01:12","volumn":"9.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.12","rise":"0.54%","time":"01:13","volumn":"9.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.03","rise":"0.48%","time":"01:14","volumn":"9.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.13","rise":"0.55%","time":"01:15","volumn":"9.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.22","rise":"0.60%","time":"01:16","volumn":"9.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.51%","time":"01:17","volumn":"9.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.13","rise":"0.54%","time":"01:18","volumn":"9.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.10","rise":"0.53%","time":"01:19","volumn":"9.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.10","rise":"0.53%","time":"01:20","volumn":"9.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.09","rise":"0.52%","time":"01:21","volumn":"9.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.51%","time":"01:22","volumn":"9.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.06","rise":"0.50%","time":"01:23","volumn":"9.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.98","rise":"0.45%","time":"01:24","volumn":"9.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.97","rise":"0.45%","time":"01:25","volumn":"9.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.09","rise":"0.52%","time":"01:26","volumn":"9.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.51%","time":"01:27","volumn":"9.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.05","rise":"0.50%","time":"01:28","volumn":"9.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.11","rise":"0.53%","time":"01:29","volumn":"9.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.13","rise":"0.55%","time":"01:30","volumn":"9.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.20","rise":"0.59%","time":"01:31","volumn":"9.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.26","rise":"0.62%","time":"01:32","volumn":"9.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.26","rise":"0.62%","time":"01:33","volumn":"9.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.29","rise":"0.64%","time":"01:34","volumn":"9.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.26","rise":"0.62%","time":"01:35","volumn":"9.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.24","rise":"0.61%","time":"01:36","volumn":"9.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.29","rise":"0.65%","time":"01:37","volumn":"9.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.19","rise":"0.58%","time":"01:38","volumn":"9.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.12","rise":"0.54%","time":"01:39","volumn":"9.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.15","rise":"0.55%","time":"01:40","volumn":"9.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.10","rise":"0.53%","time":"01:41","volumn":"9.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.09","rise":"0.52%","time":"01:42","volumn":"9.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.51%","time":"01:43","volumn":"9.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.03","rise":"0.49%","time":"01:44","volumn":"9.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.96","rise":"0.44%","time":"01:45","volumn":"9.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.99","rise":"0.46%","time":"01:46","volumn":"9.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.99","rise":"0.46%","time":"01:47","volumn":"9.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.98","rise":"0.45%","time":"01:48","volumn":"9.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.99","rise":"0.46%","time":"01:49","volumn":"9.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.97","rise":"0.45%","time":"01:50","volumn":"9.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.89","rise":"0.40%","time":"01:51","volumn":"10.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.88","rise":"0.39%","time":"01:52","volumn":"10.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.86","rise":"0.38%","time":"01:53","volumn":"10.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.84","rise":"0.37%","time":"01:54","volumn":"10.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.89","rise":"0.40%","time":"01:55","volumn":"10.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"01:56","volumn":"10.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.78","rise":"0.33%","time":"01:57","volumn":"10.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.84","rise":"0.36%","time":"01:58","volumn":"10.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.86","rise":"0.38%","time":"01:59","volumn":"10.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.91","rise":"0.41%","time":"02:00","volumn":"10.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.93","rise":"0.42%","time":"02:01","volumn":"10.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.85","rise":"0.38%","time":"02:02","volumn":"10.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.86","rise":"0.38%","time":"02:03","volumn":"10.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.66","rise":"0.26%","time":"02:04","volumn":"10.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"02:05","volumn":"10.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.67","rise":"0.26%","time":"02:06","volumn":"10.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.67","rise":"0.26%","time":"02:07","volumn":"10.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.68","rise":"0.27%","time":"02:08","volumn":"10.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"02:09","volumn":"10.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.72","rise":"0.29%","time":"02:10","volumn":"10.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.59","rise":"0.21%","time":"02:11","volumn":"10.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.55","rise":"0.19%","time":"02:12","volumn":"10.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.78","rise":"0.33%","time":"02:13","volumn":"10.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.75","rise":"0.32%","time":"02:14","volumn":"10.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.67","rise":"0.26%","time":"02:15","volumn":"10.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.71","rise":"0.29%","time":"02:16","volumn":"10.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.71","rise":"0.28%","time":"02:17","volumn":"10.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"02:18","volumn":"10.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.72","rise":"0.29%","time":"02:19","volumn":"10.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"02:20","volumn":"10.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.65","rise":"0.25%","time":"02:21","volumn":"10.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.66","rise":"0.26%","time":"02:22","volumn":"10.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.63","rise":"0.24%","time":"02:23","volumn":"10.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.60","rise":"0.22%","time":"02:24","volumn":"10.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.60","rise":"0.22%","time":"02:25","volumn":"10.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.62","rise":"0.23%","time":"02:26","volumn":"10.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.62","rise":"0.23%","time":"02:27","volumn":"10.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.62","rise":"0.23%","time":"02:28","volumn":"10.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.66","rise":"0.26%","time":"02:29","volumn":"10.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.65","rise":"0.25%","time":"02:30","volumn":"10.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.54","rise":"0.18%","time":"02:31","volumn":"10.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.62","rise":"0.23%","time":"02:32","volumn":"10.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.66","rise":"0.26%","time":"02:33","volumn":"10.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"02:34","volumn":"10.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.66","rise":"0.26%","time":"02:35","volumn":"10.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.73","rise":"0.30%","time":"02:36","volumn":"10.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.71","rise":"0.29%","time":"02:37","volumn":"10.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.70","rise":"0.28%","time":"02:38","volumn":"10.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.76","rise":"0.32%","time":"02:39","volumn":"10.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.72","rise":"0.29%","time":"02:40","volumn":"10.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.68","rise":"0.27%","time":"02:41","volumn":"11.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.60","rise":"0.22%","time":"02:42","volumn":"11.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.63","rise":"0.24%","time":"02:43","volumn":"11.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.69","rise":"0.28%","time":"02:44","volumn":"11.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.64","rise":"0.24%","time":"02:45","volumn":"11.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.65","rise":"0.25%","time":"02:46","volumn":"11.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.66","rise":"0.26%","time":"02:47","volumn":"11.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.69","rise":"0.28%","time":"02:48","volumn":"11.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.65","rise":"0.25%","time":"02:49","volumn":"11.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.68","rise":"0.27%","time":"02:50","volumn":"11.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.66","rise":"0.26%","time":"02:51","volumn":"11.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.73","rise":"0.30%","time":"02:52","volumn":"11.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.74","rise":"0.31%","time":"02:53","volumn":"11.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"02:54","volumn":"11.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.84","rise":"0.37%","time":"02:55","volumn":"11.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.88","rise":"0.39%","time":"02:56","volumn":"11.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.90","rise":"0.40%","time":"02:57","volumn":"11.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.90","rise":"0.40%","time":"02:58","volumn":"11.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.90","rise":"0.40%","time":"02:59","volumn":"11.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.83","rise":"0.36%","time":"03:00","volumn":"11.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.83","rise":"0.36%","time":"03:01","volumn":"11.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.88","rise":"0.39%","time":"03:02","volumn":"11.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.89","rise":"0.40%","time":"03:03","volumn":"11.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.89","rise":"0.40%","time":"03:04","volumn":"11.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.86","rise":"0.38%","time":"03:05","volumn":"11.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"03:06","volumn":"11.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.80","rise":"0.34%","time":"03:07","volumn":"12.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.74","rise":"0.30%","time":"03:08","volumn":"12.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.75","rise":"0.31%","time":"03:09","volumn":"12.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.81","rise":"0.35%","time":"03:10","volumn":"12.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.84","rise":"0.36%","time":"03:11","volumn":"12.70\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.84","rise":"0.36%","time":"03:12","volumn":"12.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.80","rise":"0.34%","time":"03:13","volumn":"12.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.72","rise":"0.29%","time":"03:14","volumn":"12.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.78","rise":"0.33%","time":"03:15","volumn":"12.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"03:16","volumn":"12.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"03:17","volumn":"12.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"03:18","volumn":"12.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.91","rise":"0.41%","time":"03:19","volumn":"13.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.90","rise":"0.40%","time":"03:20","volumn":"13.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.92","rise":"0.42%","time":"03:21","volumn":"13.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.94","rise":"0.43%","time":"03:22","volumn":"13.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.81","rise":"0.35%","time":"03:23","volumn":"13.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.80","rise":"0.34%","time":"03:24","volumn":"13.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.79","rise":"0.34%","time":"03:25","volumn":"13.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.77","rise":"0.32%","time":"03:26","volumn":"13.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.81","rise":"0.35%","time":"03:27","volumn":"13.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.82","rise":"0.36%","time":"03:28","volumn":"13.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.85","rise":"0.38%","time":"03:29","volumn":"13.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.91","rise":"0.41%","time":"03:30","volumn":"13.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.91","rise":"0.41%","time":"03:31","volumn":"13.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.89","rise":"0.40%","time":"03:32","volumn":"13.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.88","rise":"0.39%","time":"03:33","volumn":"13.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.88","rise":"0.39%","time":"03:34","volumn":"13.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.92","rise":"0.42%","time":"03:35","volumn":"13.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.97","rise":"0.44%","time":"03:36","volumn":"13.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.93","rise":"0.42%","time":"03:37","volumn":"14.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.89","rise":"0.40%","time":"03:38","volumn":"14.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.17","rise":"0.57%","time":"03:39","volumn":"14.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.11","rise":"0.53%","time":"03:40","volumn":"14.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.05","rise":"0.50%","time":"03:41","volumn":"14.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.06","rise":"0.50%","time":"03:42","volumn":"14.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.09","rise":"0.52%","time":"03:43","volumn":"14.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.12","rise":"0.54%","time":"03:44","volumn":"14.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.03","rise":"0.48%","time":"03:45","volumn":"14.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.14","rise":"0.55%","time":"03:46","volumn":"14.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.16","rise":"0.56%","time":"03:47","volumn":"14.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.51%","time":"03:48","volumn":"14.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.07","rise":"0.51%","time":"03:49","volumn":"14.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.13","rise":"0.55%","time":"03:50","volumn":"14.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.14","rise":"0.55%","time":"03:51","volumn":"14.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.97","rise":"0.45%","time":"03:52","volumn":"14.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.98","rise":"0.45%","time":"03:53","volumn":"15.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"163.81","rise":"0.35%","time":"03:54","volumn":"15.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.15","rise":"0.56%","time":"03:55","volumn":"15.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.48","rise":"0.76%","time":"03:56","volumn":"15.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.51","rise":"0.78%","time":"03:57","volumn":"15.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.66","rise":"0.87%","time":"03:58","volumn":"15.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.69","rise":"0.89%","time":"03:59","volumn":"16.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"164.68","rise":"0.88%","time":"04:00","volumn":"16.62\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8c37\u6b4cC[GOOG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GOOG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GOOG.html?from=360search","volume":"1680.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/06","2024\/09\/19"]},"cy":{"o":["192.46","175.09","157.73","140.37","123.00"]},"cyrate":{"o":["39.13%","26.58%","14.02%","1.47%","-11.08%"]},"p":[{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"138.33","rise":"0","time":"10\/06","volumn":"20.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"139.10","rise":"0.56%","time":"10\/09","volumn":"16.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"138.80","rise":"0.34%","time":"10\/10","volumn":"19.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"141.30","rise":"2.15%","time":"10\/11","volumn":"20.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"139.89","rise":"1.13%","time":"10\/12","volumn":"18.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"138.18","rise":"-0.11%","time":"10\/13","volumn":"19.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"140.09","rise":"1.27%","time":"10\/16","volumn":"17.34\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"140.59","rise":"1.63%","time":"10\/17","volumn":"17.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"138.88","rise":"0.40%","time":"10\/18","volumn":"18.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"138.58","rise":"0.18%","time":"10\/19","volumn":"21.82\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"136.34","rise":"-1.44%","time":"10\/20","volumn":"24.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"137.50","rise":"-0.60%","time":"10\/23","volumn":"20.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"139.72","rise":"1.00%","time":"10\/24","volumn":"26.39\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"126.27","rise":"-8.72%","time":"10\/25","volumn":"58.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.04","rise":"-11.05%","time":"10\/26","volumn":"33.86\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.00","rise":"-11.08%","time":"10\/27","volumn":"37.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"125.35","rise":"-9.38%","time":"10\/30","volumn":"24.16\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"124.90","rise":"-9.71%","time":"10\/31","volumn":"21.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"127.17","rise":"-8.07%","time":"11\/01","volumn":"26.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"128.18","rise":"-7.34%","time":"11\/02","volumn":"24.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"129.97","rise":"-6.04%","time":"11\/03","volumn":"19.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"131.05","rise":"-5.26%","time":"11\/06","volumn":"15.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"132.00","rise":"-4.58%","time":"11\/07","volumn":"19.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"132.86","rise":"-3.95%","time":"11\/08","volumn":"15.07\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"131.29","rise":"-5.09%","time":"11\/09","volumn":"17.95\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"133.66","rise":"-3.38%","time":"11\/10","volumn":"20.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"133.24","rise":"-3.68%","time":"11\/13","volumn":"16.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"135.03","rise":"-2.39%","time":"11\/14","volumn":"22.29\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"135.98","rise":"-1.70%","time":"11\/15","volumn":"15.82\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"138.30","rise":"-0.02%","time":"11\/16","volumn":"17.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"136.54","rise":"-1.29%","time":"11\/17","volumn":"25.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"137.52","rise":"-0.59%","time":"11\/20","volumn":"19.57\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"138.22","rise":"-0.08%","time":"11\/21","volumn":"17.62\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"139.62","rise":"0.93%","time":"11\/22","volumn":"17.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"137.82","rise":"-0.37%","time":"11\/24","volumn":"8.68\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"137.65","rise":"-0.49%","time":"11\/27","volumn":"17.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"138.22","rise":"-0.08%","time":"11\/28","volumn":"17.03\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"136.00","rise":"-1.68%","time":"11\/29","volumn":"20.99\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"133.52","rise":"-3.48%","time":"11\/30","volumn":"29.89\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"132.92","rise":"-3.91%","time":"12\/01","volumn":"24.26\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"130.23","rise":"-5.86%","time":"12\/04","volumn":"24.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"131.99","rise":"-4.58%","time":"12\/05","volumn":"19.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"131.03","rise":"-5.28%","time":"12\/06","volumn":"16.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"138.05","rise":"-0.20%","time":"12\/07","volumn":"38.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.24","rise":"-1.51%","time":"12\/08","volumn":"22.99\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.30","rise":"-2.91%","time":"12\/11","volumn":"24.46\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"133.24","rise":"-3.68%","time":"12\/12","volumn":"26.53\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.57","rise":"-3.44%","time":"12\/13","volumn":"25.27\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"132.80","rise":"-4.00%","time":"12\/14","volumn":"29.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.44","rise":"-3.54%","time":"12\/15","volumn":"58.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"136.79","rise":"-1.11%","time":"12\/18","volumn":"25.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"137.70","rise":"-0.46%","time":"12\/19","volumn":"20.63\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"139.26","rise":"0.67%","time":"12\/20","volumn":"33.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"141.40","rise":"2.22%","time":"12\/21","volumn":"18.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"142.32","rise":"2.88%","time":"12\/22","volumn":"18.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"142.42","rise":"2.96%","time":"12\/26","volumn":"11.16\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"141.04","rise":"1.96%","time":"12\/27","volumn":"17.28\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"140.88","rise":"1.84%","time":"12\/28","volumn":"12.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.53","rise":"1.59%","time":"12\/29","volumn":"14.87\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"139.16","rise":"0.60%","time":"01\/02","volumn":"20.06\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"139.96","rise":"1.18%","time":"01\/03","volumn":"18.96\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"137.64","rise":"-0.50%","time":"01\/04","volumn":"18.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"136.99","rise":"-0.97%","time":"01\/05","volumn":"15.43\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"140.13","rise":"1.30%","time":"01\/08","volumn":"17.63\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"142.16","rise":"2.77%","time":"01\/09","volumn":"19.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"143.40","rise":"3.67%","time":"01\/10","volumn":"16.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"143.27","rise":"3.57%","time":"01\/11","volumn":"17.45\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"143.84","rise":"3.98%","time":"01\/12","volumn":"13.99\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.68","rise":"3.87%","time":"01\/16","volumn":"19.19\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.49","rise":"3.01%","time":"01\/17","volumn":"17.88\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"144.59","rise":"4.53%","time":"01\/18","volumn":"18.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"147.57","rise":"6.68%","time":"01\/19","volumn":"27.16\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"147.31","rise":"6.49%","time":"01\/22","volumn":"21.80\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"148.28","rise":"7.19%","time":"01\/23","volumn":"14.10\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"149.95","rise":"8.40%","time":"01\/24","volumn":"19.23\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"153.24","rise":"10.78%","time":"01\/25","volumn":"21.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"153.39","rise":"10.89%","time":"01\/26","volumn":"19.48\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"154.44","rise":"11.65%","time":"01\/29","volumn":"20.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"152.65","rise":"10.35%","time":"01\/30","volumn":"26.30\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"141.40","rise":"2.22%","time":"01\/31","volumn":"43.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"142.31","rise":"2.88%","time":"02\/01","volumn":"25.41\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"143.14","rise":"3.48%","time":"02\/02","volumn":"42.09\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"144.53","rise":"4.48%","time":"02\/05","volumn":"29.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.01","rise":"4.83%","time":"02\/06","volumn":"21.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"146.28","rise":"5.75%","time":"02\/07","volumn":"21.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"146.82","rise":"6.14%","time":"02\/08","volumn":"18.22\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"149.82","rise":"8.31%","time":"02\/09","volumn":"21.86\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"148.33","rise":"7.23%","time":"02\/12","volumn":"17.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"145.97","rise":"5.52%","time":"02\/13","volumn":"18.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"146.74","rise":"6.08%","time":"02\/14","volumn":"16.58\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.54","rise":"3.77%","time":"02\/15","volumn":"26.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"141.36","rise":"2.19%","time":"02\/16","volumn":"21.85\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"141.80","rise":"2.51%","time":"02\/20","volumn":"18.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"143.44","rise":"3.69%","time":"02\/21","volumn":"15.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"144.92","rise":"4.76%","time":"02\/22","volumn":"23.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"144.89","rise":"4.74%","time":"02\/23","volumn":"14.51\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"138.35","rise":"0.01%","time":"02\/26","volumn":"33.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"139.70","rise":"0.99%","time":"02\/27","volumn":"22.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.03","rise":"-0.94%","time":"02\/28","volumn":"30.59\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.38","rise":"0.76%","time":"02\/29","volumn":"35.44\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"137.68","rise":"-0.47%","time":"03\/01","volumn":"28.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"133.80","rise":"-3.27%","time":"03\/04","volumn":"43.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"133.38","rise":"-3.58%","time":"03\/05","volumn":"28.41\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"132.16","rise":"-4.46%","time":"03\/06","volumn":"23.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"134.84","rise":"-2.52%","time":"03\/07","volumn":"24.05\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.89","rise":"-1.76%","time":"03\/08","volumn":"26.46\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.54","rise":"0.15%","time":"03\/11","volumn":"22.51\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"139.22","rise":"0.64%","time":"03\/12","volumn":"19.00\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"140.37","rise":"1.47%","time":"03\/13","volumn":"19.62\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"143.94","rise":"4.06%","time":"03\/14","volumn":"36.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"141.77","rise":"2.49%","time":"03\/15","volumn":"41.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"148.08","rise":"7.05%","time":"03\/18","volumn":"47.66\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.52","rise":"6.64%","time":"03\/19","volumn":"17.75\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"149.28","rise":"7.92%","time":"03\/20","volumn":"17.73\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.34","rise":"7.24%","time":"03\/21","volumn":"19.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"151.37","rise":"9.43%","time":"03\/22","volumn":"19.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"150.75","rise":"8.98%","time":"03\/25","volumn":"15.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"151.30","rise":"9.38%","time":"03\/26","volumn":"19.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.54","rise":"9.55%","time":"03\/27","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"151.86","rise":"9.78%","time":"03\/28","volumn":"21.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"156.10","rise":"12.85%","time":"04\/01","volumn":"24.47\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.47","rise":"12.39%","time":"04\/02","volumn":"17.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"155.97","rise":"12.75%","time":"04\/03","volumn":"17.27\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"151.54","rise":"9.55%","time":"04\/04","volumn":"24.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"153.54","rise":"11.00%","time":"04\/05","volumn":"16.30\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"155.74","rise":"12.59%","time":"04\/08","volumn":"16.64\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"157.74","rise":"14.03%","time":"04\/09","volumn":"21.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"157.26","rise":"13.68%","time":"04\/10","volumn":"16.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"160.39","rise":"15.95%","time":"04\/11","volumn":"17.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.79","rise":"14.79%","time":"04\/12","volumn":"16.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"155.93","rise":"12.72%","time":"04\/15","volumn":"21.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.60","rise":"12.48%","time":"04\/16","volumn":"15.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.48","rise":"13.12%","time":"04\/17","volumn":"16.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.06","rise":"13.54%","time":"04\/18","volumn":"14.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"155.32","rise":"12.28%","time":"04\/19","volumn":"21.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"157.55","rise":"13.89%","time":"04\/22","volumn":"17.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"159.52","rise":"15.32%","time":"04\/23","volumn":"16.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"160.70","rise":"16.17%","time":"04\/24","volumn":"19.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"157.55","rise":"13.89%","time":"04\/25","volumn":"36.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"173.29","rise":"25.27%","time":"04\/26","volumn":"56.50\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"167.50","rise":"21.09%","time":"04\/29","volumn":"35.91\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"164.24","rise":"18.73%","time":"04\/30","volumn":"29.42\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"165.17","rise":"19.40%","time":"05\/01","volumn":"25.22\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"168.06","rise":"21.49%","time":"05\/02","volumn":"17.04\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"168.59","rise":"21.88%","time":"05\/03","volumn":"22.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"169.43","rise":"22.48%","time":"05\/06","volumn":"15.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"172.58","rise":"24.76%","time":"05\/07","volumn":"21.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"170.76","rise":"23.44%","time":"05\/08","volumn":"14.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"171.18","rise":"23.75%","time":"05\/09","volumn":"11.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"169.89","rise":"22.82%","time":"05\/10","volumn":"18.74\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"170.50","rise":"23.26%","time":"05\/13","volumn":"19.65\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"171.53","rise":"24.00%","time":"05\/14","volumn":"18.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"173.48","rise":"25.41%","time":"05\/15","volumn":"20.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"175.03","rise":"26.53%","time":"05\/16","volumn":"17.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"176.89","rise":"27.88%","time":"05\/17","volumn":"16.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"178.06","rise":"28.72%","time":"05\/20","volumn":"17.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"179.14","rise":"29.50%","time":"05\/21","volumn":"14.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"177.60","rise":"28.39%","time":"05\/22","volumn":"16.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"174.66","rise":"26.26%","time":"05\/23","volumn":"14.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"175.93","rise":"27.18%","time":"05\/24","volumn":"11.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"177.62","rise":"28.40%","time":"05\/28","volumn":"15.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"177.00","rise":"27.95%","time":"05\/29","volumn":"15.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"173.16","rise":"25.18%","time":"05\/30","volumn":"18.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"173.56","rise":"25.47%","time":"05\/31","volumn":"28.09\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"174.02","rise":"25.80%","time":"06\/03","volumn":"20.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"174.73","rise":"26.31%","time":"06\/04","volumn":"14.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"176.67","rise":"27.72%","time":"06\/05","volumn":"15.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"177.95","rise":"28.64%","time":"06\/06","volumn":"14.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"175.55","rise":"26.91%","time":"06\/07","volumn":"14.72\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"176.43","rise":"27.54%","time":"06\/10","volumn":"17.12\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"177.99","rise":"28.67%","time":"06\/11","volumn":"14.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"179.36","rise":"29.66%","time":"06\/12","volumn":"18.60\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"176.54","rise":"27.62%","time":"06\/13","volumn":"15.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"178.17","rise":"28.80%","time":"06\/14","volumn":"12.36\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"178.58","rise":"29.10%","time":"06\/17","volumn":"15.27\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"176.25","rise":"27.41%","time":"06\/18","volumn":"15.64\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"177.51","rise":"28.32%","time":"06\/20","volumn":"16.75\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"180.06","rise":"30.17%","time":"06\/21","volumn":"59.73\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"180.59","rise":"30.55%","time":"06\/24","volumn":"18.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"185.38","rise":"34.01%","time":"06\/25","volumn":"18.92\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"185.17","rise":"33.86%","time":"06\/26","volumn":"13.38\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"186.66","rise":"34.94%","time":"06\/27","volumn":"13.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"183.22","rise":"32.45%","time":"06\/28","volumn":"23.03\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"184.29","rise":"33.22%","time":"07\/01","volumn":"11.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"186.41","rise":"34.76%","time":"07\/02","volumn":"12.56\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"187.19","rise":"35.32%","time":"07\/03","volumn":"7.41\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"191.76","rise":"38.63%","time":"07\/05","volumn":"14.30\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"190.28","rise":"37.56%","time":"07\/08","volumn":"12.10\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"190.24","rise":"37.53%","time":"07\/09","volumn":"10.22\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"192.46","rise":"39.13%","time":"07\/10","volumn":"12.05\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"187.10","rise":"35.26%","time":"07\/11","volumn":"16.45\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"186.58","rise":"34.88%","time":"07\/12","volumn":"14.45\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"187.99","rise":"35.90%","time":"07\/15","volumn":"12.19\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"185.30","rise":"33.96%","time":"07\/16","volumn":"12.76\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"182.42","rise":"31.87%","time":"07\/17","volumn":"17.38\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"179.02","rise":"29.42%","time":"07\/18","volumn":"17.88\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"179.19","rise":"29.54%","time":"07\/19","volumn":"14.49\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"183.15","rise":"32.40%","time":"07\/22","volumn":"16.30\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"183.40","rise":"32.58%","time":"07\/23","volumn":"23.77\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"174.17","rise":"25.91%","time":"07\/24","volumn":"31.25\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"168.96","rise":"22.14%","time":"07\/25","volumn":"28.97\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"168.48","rise":"21.80%","time":"07\/26","volumn":"25.15\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"170.93","rise":"23.57%","time":"07\/29","volumn":"13.77\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"171.66","rise":"24.09%","time":"07\/30","volumn":"13.68\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"172.95","rise":"25.03%","time":"07\/31","volumn":"15.65\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"172.25","rise":"24.52%","time":"08\/01","volumn":"17.18\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"168.20","rise":"21.59%","time":"08\/02","volumn":"18.91\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"160.44","rise":"15.98%","time":"08\/05","volumn":"34.91\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"160.34","rise":"15.91%","time":"08\/06","volumn":"36.15\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"160.55","rise":"16.06%","time":"08\/07","volumn":"19.33\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"163.64","rise":"18.30%","time":"08\/08","volumn":"15.73\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"165.19","rise":"19.42%","time":"08\/09","volumn":"13.55\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"163.75","rise":"18.38%","time":"08\/12","volumn":"12.43\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"165.73","rise":"19.81%","time":"08\/13","volumn":"12.72\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"161.83","rise":"16.99%","time":"08\/14","volumn":"22.52\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"162.97","rise":"17.81%","time":"08\/15","volumn":"18.39\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"164.54","rise":"18.95%","time":"08\/16","volumn":"16.85\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"168.20","rise":"21.59%","time":"08\/19","volumn":"13.10\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"168.76","rise":"22.00%","time":"08\/20","volumn":"12.62\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"167.43","rise":"21.04%","time":"08\/21","volumn":"15.27\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"165.29","rise":"19.49%","time":"08\/22","volumn":"19.12\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"167.23","rise":"20.89%","time":"08\/23","volumn":"14.28\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"167.73","rise":"21.25%","time":"08\/26","volumn":"11.99\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"166.18","rise":"20.13%","time":"08\/27","volumn":"13.72\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"164.30","rise":"18.77%","time":"08\/28","volumn":"15.21\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"163.20","rise":"17.98%","time":"08\/29","volumn":"17.13\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"164.91","rise":"19.21%","time":"08\/30","volumn":"18.50\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"158.41","rise":"14.52%","time":"09\/03","volumn":"26.52\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"157.61","rise":"13.94%","time":"09\/04","volumn":"17.41\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"158.40","rise":"14.51%","time":"09\/05","volumn":"13.68\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"151.93","rise":"9.83%","time":"09\/06","volumn":"25.00\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"149.54","rise":"8.10%","time":"09\/09","volumn":"28.06\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"150.01","rise":"8.44%","time":"09\/10","volumn":"20.40\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"152.15","rise":"9.99%","time":"09\/11","volumn":"18.99\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"155.54","rise":"12.44%","time":"09\/12","volumn":"21.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"158.37","rise":"14.49%","time":"09\/13","volumn":"16.73\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"158.99","rise":"14.94%","time":"09\/16","volumn":"14.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"160.28","rise":"15.87%","time":"09\/17","volumn":"12.06\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"160.81","rise":"16.25%","time":"09\/18","volumn":"16.76\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"163.24","rise":"18.01%","time":"09\/19","volumn":"17.53\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈