网易_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐网易蛋仔派对网易官方官网网易企业邮箱登录入口网易网首页网易官方网站入口网易网网易手游官网网易官方网易官网官网网易官方网站

网易

网易是中国领先的互联网技术公司,为用户提供免费邮箱、游戏、搜索引擎服务,开设新闻、娱乐、体育等30多个内容频道,及博客、视频、论坛等互动交流,网聚人的力量。

163.com

163网易免费邮你的专业电子邮局

网易163免费邮箱,你的专业电子邮局,注册用户数超10亿,专业稳定安全。网易邮箱官方App“邮箱大师”帮您高效处理邮件,支持所有邮箱,并可在手机、Windows和Mac上多端协...

163邮箱

网易免费邮箱你的专业电子邮局

提供以@163.com、@126.com和@yeah.net为后缀的免费邮箱。超过20年邮箱运营经验,系统快速稳定安全,支持超大附件和网盘服务。网易邮箱官方App“邮箱大师”帮您高效...

网易邮箱

网易游戏官网游戏热爱者

我和你一样,我们都是游戏热爱者。网易在线游戏自主研发运营多款在线游戏,包括《大话西游Ⅱ》、《梦幻西游2》、《新大话西游3 》、《武魂》、《天下3》、《大唐无双2...

网易游戏频道

网易_最新资讯

资讯聚合

网易_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

gb.corp.163.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

欢迎访问网易开源镜像站

欢迎访问网易开源镜像站镜像名上次更新时间使用帮助archlinux/2024-09-08 11:40archlinux使用帮助archlinux-cn/2024-09-08 11:48archlinux-cn使用帮助archlinuxarm/2024-09-0...

mirrors.163.com 9月8日

最新滚动新闻网易新闻中心

网易新闻中心最新新闻,滚动新闻,政界,实用新闻,案件事故,媒体评论,深度报道,政策解读,港澳台,时政新闻,热点新闻网易首页应用网易新闻网易公开课网易红彩网易严选邮箱大师...

网易新闻 9月3日

沥青期货盘中下跌0.84%,报3085元网易订阅

特别声明:以上内容(如有图片或视频亦包括在内)为自媒体平台网易号用户上传并发布,本平台仅提供信息存储服务。 Notice: The content above (i...

网易昨天 00:00

网易[NTES]美股_九方智投

76.70 -0.32 (-0.42%)

2024-09-19 04:00:10 (北京时间)

{"amount":"3554.92\u4e07","changeAmount":"-0.32","close":"77.02","currentPrice":"76.70","currenttime":"2024-09-19 04:00:10","e":{"@attributes":{"datetime":"2024-09-19 04:00:10","e1":"76.70","e2":"-0.32","e3":"(-0.42%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/13","09\/14","09\/16","09\/17","09\/18"]},"cy":{"o":["78.37","77.94","77.52","77.09","76.67"]},"cyrate":{"o":["0.05%","-0.49%","-1.04%","-1.58%","-2.13%"]},"p":[{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.33","rise":"0","time":"02:35","volumn":"127.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.33","rise":"0.00%","time":"02:40","volumn":"131.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.37","rise":"0.05%","time":"02:45","volumn":"181.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.31","rise":"-0.03%","time":"02:50","volumn":"100.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.29","rise":"-0.05%","time":"02:55","volumn":"114.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.28","rise":"-0.07%","time":"03:00","volumn":"139.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.30","rise":"-0.04%","time":"03:05","volumn":"120.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.32","rise":"-0.01%","time":"03:10","volumn":"172.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.34","rise":"0.01%","time":"03:15","volumn":"242.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.27","rise":"-0.08%","time":"03:20","volumn":"252.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.23","rise":"-0.13%","time":"03:25","volumn":"132.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.19","rise":"-0.19%","time":"03:30","volumn":"143.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.22","rise":"-0.15%","time":"03:35","volumn":"141.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.19","rise":"-0.17%","time":"03:40","volumn":"176.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.16","rise":"-0.22%","time":"03:45","volumn":"209.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.23","rise":"-0.13%","time":"03:50","volumn":"316.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.25","rise":"-0.10%","time":"03:55","volumn":"511.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.17","rise":"-0.20%","time":"04:00","volumn":"3603.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.09","rise":"-0.31%","time":"21:35","volumn":"131.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.15","rise":"-0.23%","time":"21:40","volumn":"73.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.12","rise":"-0.26%","time":"21:45","volumn":"119.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.79","rise":"-0.69%","time":"21:50","volumn":"105.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.68","rise":"-0.83%","time":"21:55","volumn":"76.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.44","rise":"-1.14%","time":"22:00","volumn":"192.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.35","rise":"-1.25%","time":"22:05","volumn":"333.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.25","rise":"-1.38%","time":"22:10","volumn":"107.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.34","rise":"-1.26%","time":"22:15","volumn":"150.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.22","rise":"-1.42%","time":"22:20","volumn":"84.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.17","rise":"-1.48%","time":"22:25","volumn":"88.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.09","rise":"-1.58%","time":"22:30","volumn":"64.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.11","rise":"-1.56%","time":"22:35","volumn":"127.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.18","rise":"-1.47%","time":"22:40","volumn":"143.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.27","rise":"-1.35%","time":"22:45","volumn":"84.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.35","rise":"-1.25%","time":"22:50","volumn":"64.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.29","rise":"-1.33%","time":"22:55","volumn":"91.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.32","rise":"-1.29%","time":"23:00","volumn":"203.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.35","rise":"-1.25%","time":"23:05","volumn":"81.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.36","rise":"-1.24%","time":"23:10","volumn":"179.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.27","rise":"-1.35%","time":"23:15","volumn":"89.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.19","rise":"-1.46%","time":"23:20","volumn":"139.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.17","rise":"-1.49%","time":"23:25","volumn":"77.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.19","rise":"-1.46%","time":"23:30","volumn":"64.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.22","rise":"-1.42%","time":"23:35","volumn":"70.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.27","rise":"-1.35%","time":"23:40","volumn":"55.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.27","rise":"-1.35%","time":"23:45","volumn":"29.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.24","rise":"-1.39%","time":"23:50","volumn":"57.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.26","rise":"-1.37%","time":"23:55","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.24","rise":"-1.39%","time":"00:00","volumn":"111.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.26","rise":"-1.37%","time":"00:05","volumn":"69.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.26","rise":"-1.37%","time":"00:10","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-1.28%","time":"00:15","volumn":"70.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-1.29%","time":"00:20","volumn":"36.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.42","rise":"-1.17%","time":"00:25","volumn":"105.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.36","rise":"-1.24%","time":"00:30","volumn":"56.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.30","rise":"-1.31%","time":"00:35","volumn":"81.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.28","rise":"-1.34%","time":"00:40","volumn":"37.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.34","rise":"-1.26%","time":"00:45","volumn":"42.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.31","rise":"-1.30%","time":"00:50","volumn":"88.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.37","rise":"-1.23%","time":"00:55","volumn":"46.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.35","rise":"-1.25%","time":"01:00","volumn":"74.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.38","rise":"-1.21%","time":"01:05","volumn":"87.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.41","rise":"-1.17%","time":"01:10","volumn":"110.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.34","rise":"-1.26%","time":"01:15","volumn":"70.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.38","rise":"-1.21%","time":"01:20","volumn":"82.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.36","rise":"-1.24%","time":"01:25","volumn":"95.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.35","rise":"-1.25%","time":"01:30","volumn":"56.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-1.29%","time":"01:35","volumn":"66.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.33","rise":"-1.28%","time":"01:40","volumn":"43.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-1.29%","time":"01:45","volumn":"102.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.34","rise":"-1.26%","time":"01:50","volumn":"46.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.40","rise":"-1.19%","time":"01:55","volumn":"123.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.39","rise":"-1.19%","time":"02:00","volumn":"64.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.42","rise":"-1.16%","time":"02:05","volumn":"42.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.37","rise":"-1.23%","time":"02:10","volumn":"110.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.39","rise":"-1.20%","time":"02:15","volumn":"93.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.34","rise":"-1.26%","time":"02:20","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.33","rise":"-1.28%","time":"02:25","volumn":"71.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.37","rise":"-1.23%","time":"02:30","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.36","rise":"-1.24%","time":"02:35","volumn":"120.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.33","rise":"-1.28%","time":"02:40","volumn":"90.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.31","rise":"-1.30%","time":"02:45","volumn":"61.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.31","rise":"-1.30%","time":"02:50","volumn":"60.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.29","rise":"-1.33%","time":"02:55","volumn":"109.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.27","rise":"-1.35%","time":"03:00","volumn":"55.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.27","rise":"-1.36%","time":"03:05","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.28","rise":"-1.33%","time":"03:10","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.28","rise":"-1.34%","time":"03:15","volumn":"45.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.29","rise":"-1.33%","time":"03:20","volumn":"26.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.30","rise":"-1.32%","time":"03:25","volumn":"105.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.31","rise":"-1.30%","time":"03:30","volumn":"272.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.16","rise":"-1.49%","time":"03:35","volumn":"222.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.14","rise":"-1.52%","time":"03:40","volumn":"102.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.14","rise":"-1.52%","time":"03:45","volumn":"149.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.14","rise":"-1.52%","time":"03:50","volumn":"208.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.05","rise":"-1.63%","time":"03:55","volumn":"312.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.18","rise":"-1.47%","time":"04:00","volumn":"2731.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.17","rise":"-1.49%","time":"21:35","volumn":"301.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.17","rise":"-1.47%","time":"21:40","volumn":"46.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.37","rise":"-1.23%","time":"21:45","volumn":"626.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.35","rise":"-1.25%","time":"21:50","volumn":"287.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.35","rise":"-1.25%","time":"21:55","volumn":"106.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.42","rise":"-1.16%","time":"22:00","volumn":"214.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.45","rise":"-1.12%","time":"22:05","volumn":"62.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.50","rise":"-1.06%","time":"22:10","volumn":"229.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.54","rise":"-1.01%","time":"22:15","volumn":"100.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.60","rise":"-0.93%","time":"22:20","volumn":"66.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.72","rise":"-0.78%","time":"22:25","volumn":"72.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.60","rise":"-0.93%","time":"22:30","volumn":"91.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.56","rise":"-0.98%","time":"22:35","volumn":"77.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.61","rise":"-0.92%","time":"22:40","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.69","rise":"-0.82%","time":"22:45","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.58","rise":"-0.95%","time":"22:50","volumn":"124.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.53","rise":"-1.02%","time":"22:55","volumn":"142.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.55","rise":"-1.00%","time":"23:00","volumn":"157.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.61","rise":"-0.93%","time":"23:05","volumn":"152.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.51","rise":"-1.05%","time":"23:10","volumn":"70.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.48","rise":"-1.09%","time":"23:15","volumn":"73.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.49","rise":"-1.07%","time":"23:20","volumn":"36.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.55","rise":"-1.00%","time":"23:25","volumn":"128.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.64","rise":"-0.89%","time":"23:30","volumn":"102.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.57","rise":"-0.97%","time":"23:35","volumn":"105.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.51","rise":"-1.05%","time":"23:40","volumn":"87.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.45","rise":"-1.12%","time":"23:45","volumn":"108.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.44","rise":"-1.14%","time":"23:50","volumn":"32.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.48","rise":"-1.09%","time":"23:55","volumn":"24.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.42","rise":"-1.16%","time":"00:00","volumn":"79.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.48","rise":"-1.09%","time":"00:05","volumn":"40.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.45","rise":"-1.12%","time":"00:10","volumn":"30.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.41","rise":"-1.17%","time":"00:15","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.35","rise":"-1.25%","time":"00:20","volumn":"77.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.28","rise":"-1.34%","time":"00:25","volumn":"35.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.27","rise":"-1.36%","time":"00:30","volumn":"23.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.20","rise":"-1.44%","time":"00:35","volumn":"28.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.25","rise":"-1.38%","time":"00:40","volumn":"103.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.25","rise":"-1.38%","time":"00:45","volumn":"54.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.22","rise":"-1.42%","time":"00:50","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-1.31%","time":"00:55","volumn":"40.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-1.29%","time":"01:00","volumn":"48.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.28","rise":"-1.34%","time":"01:05","volumn":"38.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.28%","time":"01:10","volumn":"31.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-1.29%","time":"01:15","volumn":"48.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.37","rise":"-1.22%","time":"01:20","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.26","rise":"-1.37%","time":"01:25","volumn":"52.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.28%","time":"01:30","volumn":"35.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.31","rise":"-1.30%","time":"01:35","volumn":"43.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-1.31%","time":"01:40","volumn":"60.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-1.31%","time":"01:45","volumn":"46.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"-1.24%","time":"01:50","volumn":"55.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.38","rise":"-1.21%","time":"01:55","volumn":"31.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.38","rise":"-1.21%","time":"02:00","volumn":"95.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.27%","time":"02:05","volumn":"80.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.39","rise":"-1.20%","time":"02:10","volumn":"44.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"-1.23%","time":"02:15","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"-1.24%","time":"02:20","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.29","rise":"-1.33%","time":"02:25","volumn":"79.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.34","rise":"-1.26%","time":"02:30","volumn":"328.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-1.29%","time":"02:35","volumn":"69.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.28%","time":"02:40","volumn":"52.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.28%","time":"02:45","volumn":"59.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.31","rise":"-1.31%","time":"02:50","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.27%","time":"02:55","volumn":"78.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.31","rise":"-1.30%","time":"03:00","volumn":"29.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-1.32%","time":"03:05","volumn":"141.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-1.29%","time":"03:10","volumn":"61.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.28%","time":"03:15","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"-1.24%","time":"03:20","volumn":"75.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.35","rise":"-1.25%","time":"03:25","volumn":"52.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.35","rise":"-1.25%","time":"03:30","volumn":"71.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.34","rise":"-1.26%","time":"03:35","volumn":"109.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-1.27%","time":"03:40","volumn":"120.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"-1.23%","time":"03:45","volumn":"215.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.26","rise":"-1.37%","time":"03:50","volumn":"311.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.27","rise":"-1.35%","time":"03:55","volumn":"365.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-1.29%","time":"04:00","volumn":"2591.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.00","rise":"-1.70%","time":"21:35","volumn":"336.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.33","rise":"-1.28%","time":"21:40","volumn":"119.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.48","rise":"-1.09%","time":"21:45","volumn":"124.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.65","rise":"-0.87%","time":"21:50","volumn":"68.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.63","rise":"-0.89%","time":"21:55","volumn":"68.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.60","rise":"-0.93%","time":"22:00","volumn":"73.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.44","rise":"-1.13%","time":"22:05","volumn":"52.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.36","rise":"-1.24%","time":"22:10","volumn":"58.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.39","rise":"-1.20%","time":"22:15","volumn":"66.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.40","rise":"-1.19%","time":"22:20","volumn":"29.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.18","rise":"-1.47%","time":"22:25","volumn":"112.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.01","rise":"-1.69%","time":"22:30","volumn":"90.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.06","rise":"-1.63%","time":"22:35","volumn":"69.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.09","rise":"-1.58%","time":"22:40","volumn":"38.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.10","rise":"-1.58%","time":"22:45","volumn":"45.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.13","rise":"-1.53%","time":"22:50","volumn":"38.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.05","rise":"-1.63%","time":"22:55","volumn":"78.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.04","rise":"-1.65%","time":"23:00","volumn":"20.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.04","rise":"-1.65%","time":"23:05","volumn":"65.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.99","rise":"-1.71%","time":"23:10","volumn":"68.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.00","rise":"-1.70%","time":"23:15","volumn":"60.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.08","rise":"-1.60%","time":"23:20","volumn":"41.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.11","rise":"-1.56%","time":"23:25","volumn":"8.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.08","rise":"-1.60%","time":"23:30","volumn":"74.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.10","rise":"-1.57%","time":"23:35","volumn":"33.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.07","rise":"-1.61%","time":"23:40","volumn":"25.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.00","rise":"-1.69%","time":"23:45","volumn":"47.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.88","rise":"-1.85%","time":"23:50","volumn":"108.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.92","rise":"-1.80%","time":"23:55","volumn":"14.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.96","rise":"-1.75%","time":"00:00","volumn":"24.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.97","rise":"-1.74%","time":"00:05","volumn":"20.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.02","rise":"-1.67%","time":"00:10","volumn":"26.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.94","rise":"-1.78%","time":"00:15","volumn":"73.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.72","rise":"-2.06%","time":"00:20","volumn":"261.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.71","rise":"-2.07%","time":"00:25","volumn":"250.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.70","rise":"-2.08%","time":"00:30","volumn":"167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.67","rise":"-2.13%","time":"00:35","volumn":"163.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.74","rise":"-2.03%","time":"00:40","volumn":"202.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.87","rise":"-1.86%","time":"00:45","volumn":"13.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-1.91%","time":"00:50","volumn":"25.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.76","rise":"-2.00%","time":"00:55","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.72","rise":"-2.06%","time":"01:00","volumn":"39.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.75","rise":"-2.02%","time":"01:05","volumn":"21.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-1.95%","time":"01:10","volumn":"36.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.81","rise":"-1.94%","time":"01:15","volumn":"44.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-1.95%","time":"01:20","volumn":"114.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-1.95%","time":"01:25","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.73","rise":"-2.04%","time":"01:30","volumn":"83.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.72","rise":"-2.05%","time":"01:35","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.73","rise":"-2.04%","time":"01:40","volumn":"37.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.82","rise":"-1.93%","time":"01:45","volumn":"33.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.89","rise":"-1.84%","time":"01:50","volumn":"22.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.94","rise":"-1.77%","time":"01:55","volumn":"16.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.94","rise":"-1.77%","time":"02:00","volumn":"23.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.92","rise":"-1.81%","time":"02:05","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.91","rise":"-1.82%","time":"02:10","volumn":"23.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.96","rise":"-1.75%","time":"02:15","volumn":"51.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.97","rise":"-1.74%","time":"02:20","volumn":"22.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.91","rise":"-1.81%","time":"02:25","volumn":"49.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.95","rise":"-1.76%","time":"02:30","volumn":"61.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.88","rise":"-1.85%","time":"02:35","volumn":"50.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-1.91%","time":"02:40","volumn":"31.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.84","rise":"-1.90%","time":"02:45","volumn":"53.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.90","rise":"-1.83%","time":"02:50","volumn":"33.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.82","rise":"-1.93%","time":"02:55","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.91","rise":"-1.81%","time":"03:00","volumn":"45.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.84","rise":"-1.90%","time":"03:05","volumn":"54.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.88","rise":"-1.85%","time":"03:10","volumn":"16.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.89","rise":"-1.84%","time":"03:15","volumn":"58.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-1.91%","time":"03:20","volumn":"113.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-1.95%","time":"03:25","volumn":"63.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-1.95%","time":"03:30","volumn":"28.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.82","rise":"-1.93%","time":"03:35","volumn":"141.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-1.95%","time":"03:40","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.87","rise":"-1.86%","time":"03:45","volumn":"73.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.84","rise":"-1.90%","time":"03:50","volumn":"150.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-1.91%","time":"03:55","volumn":"224.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.78","rise":"-1.98%","time":"04:00","volumn":"8586.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.69","rise":"-0.82%","time":"21:35","volumn":"173.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.90","rise":"-0.55%","time":"21:40","volumn":"215.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.90","rise":"-0.55%","time":"21:45","volumn":"242.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"78.25","rise":"-0.10%","time":"21:50","volumn":"224.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.96","rise":"-0.47%","time":"21:55","volumn":"133.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.96","rise":"-0.47%","time":"22:00","volumn":"172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.97","rise":"-0.47%","time":"22:05","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.95","rise":"-0.49%","time":"22:10","volumn":"88.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.61","rise":"-0.92%","time":"22:15","volumn":"81.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.48","rise":"-1.08%","time":"22:20","volumn":"154.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.57","rise":"-0.97%","time":"22:25","volumn":"87.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.49","rise":"-1.07%","time":"22:30","volumn":"86.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.57","rise":"-0.97%","time":"22:35","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.52","rise":"-1.03%","time":"22:40","volumn":"57.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.50","rise":"-1.06%","time":"22:45","volumn":"59.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.47","rise":"-1.10%","time":"22:50","volumn":"98.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.58","rise":"-0.96%","time":"22:55","volumn":"85.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.45","rise":"-1.12%","time":"23:00","volumn":"86.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.46","rise":"-1.11%","time":"23:05","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.48","rise":"-1.09%","time":"23:10","volumn":"66.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.52","rise":"-1.03%","time":"23:15","volumn":"54.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.49","rise":"-1.07%","time":"23:20","volumn":"52.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.44","rise":"-1.14%","time":"23:25","volumn":"108.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.43","rise":"-1.15%","time":"23:30","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.36","rise":"-1.24%","time":"23:35","volumn":"65.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.36","rise":"-1.24%","time":"23:40","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.37","rise":"-1.23%","time":"23:45","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.41","rise":"-1.17%","time":"23:50","volumn":"62.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.50","rise":"-1.05%","time":"23:55","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.58","rise":"-0.96%","time":"00:00","volumn":"62.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.56","rise":"-0.98%","time":"00:05","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.58","rise":"-0.95%","time":"00:10","volumn":"24.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.58","rise":"-0.96%","time":"00:15","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.49","rise":"-1.07%","time":"00:20","volumn":"46.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.43","rise":"-1.15%","time":"00:25","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.47","rise":"-1.10%","time":"00:30","volumn":"45.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.37","rise":"-1.23%","time":"00:35","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.35","rise":"-1.25%","time":"00:40","volumn":"39.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.29","rise":"-1.33%","time":"00:45","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"-1.37%","time":"00:50","volumn":"71.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"-1.35%","time":"00:55","volumn":"60.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.16","rise":"-1.50%","time":"01:00","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"-1.48%","time":"01:05","volumn":"27.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"-1.48%","time":"01:10","volumn":"19.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-1.46%","time":"01:15","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.15","rise":"-1.51%","time":"01:20","volumn":"33.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.22","rise":"-1.42%","time":"01:25","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.29","rise":"-1.33%","time":"01:30","volumn":"64.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-1.31%","time":"01:35","volumn":"83.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.29","rise":"-1.33%","time":"01:40","volumn":"70.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.24","rise":"-1.39%","time":"01:45","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"-1.35%","time":"01:50","volumn":"34.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"-1.34%","time":"01:55","volumn":"23.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.24","rise":"-1.39%","time":"02:00","volumn":"32.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-1.46%","time":"02:05","volumn":"44.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-1.46%","time":"02:10","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.20","rise":"-1.44%","time":"02:15","volumn":"53.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"-1.38%","time":"02:20","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-1.31%","time":"02:25","volumn":"31.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-1.32%","time":"02:30","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.26","rise":"-1.37%","time":"02:35","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.24","rise":"-1.39%","time":"02:40","volumn":"29.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"-1.38%","time":"02:45","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.22","rise":"-1.42%","time":"02:50","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.21","rise":"-1.43%","time":"02:55","volumn":"66.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"-1.34%","time":"03:00","volumn":"32.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"-1.36%","time":"03:05","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.31","rise":"-1.30%","time":"03:10","volumn":"47.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-1.31%","time":"03:15","volumn":"54.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"-1.34%","time":"03:20","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.18","rise":"-1.47%","time":"03:25","volumn":"55.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-1.46%","time":"03:30","volumn":"42.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.15","rise":"-1.51%","time":"03:35","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"-1.48%","time":"03:40","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"-1.56%","time":"03:45","volumn":"130.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.08","rise":"-1.60%","time":"03:50","volumn":"153.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"-1.63%","time":"03:55","volumn":"210.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.02","rise":"-1.67%","time":"04:00","volumn":"1676.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"416.28","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"561.35","ratio":"-0.31%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"471.44","ratio":"-0.43%"}],"marketCapitalization":"494.33\u4ebf","maxPrice":"78.00","minPrice":"76.65","monthlyTendency":{"cx":{"o":["2024\/08\/20","2024\/09\/17"]},"cy":{"o":["92.16","88.22","84.29","80.35","76.42"]},"cyrate":{"o":["2.64%","-1.74%","-6.12%","-10.50%","-14.89%"]},"p":[{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"89.78","rise":"0","time":"08\/20","volumn":"1.48\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"92.16","rise":"2.64%","time":"08\/21","volumn":"1.44\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"81.81","rise":"-8.88%","time":"08\/22","volumn":"7.25\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"81.64","rise":"-9.07%","time":"08\/23","volumn":"3.42\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"82.06","rise":"-8.61%","time":"08\/26","volumn":"1.87\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"83.09","rise":"-7.45%","time":"08\/27","volumn":"1.33\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.94","rise":"-10.97%","time":"08\/28","volumn":"1.81\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"80.09","rise":"-10.79%","time":"08\/29","volumn":"1.85\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"80.00","rise":"-10.89%","time":"08\/30","volumn":"1.86\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"77.56","rise":"-13.61%","time":"09\/03","volumn":"2.54\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.12","rise":"-11.87%","time":"09\/04","volumn":"1.36\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.14","rise":"-12.98%","time":"09\/05","volumn":"1.37\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.58","rise":"-13.59%","time":"09\/06","volumn":"1.21\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"77.56","rise":"-13.62%","time":"09\/09","volumn":"8120.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"76.42","rise":"-14.89%","time":"09\/10","volumn":"1.82\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.17","rise":"-12.94%","time":"09\/11","volumn":"1.52\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.18","rise":"-14.04%","time":"09\/12","volumn":"1.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-13.88%","time":"09\/13","volumn":"1.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.78","rise":"-14.48%","time":"09\/16","volumn":"1.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.02","rise":"-14.22%","time":"09\/17","volumn":"7471.00"}],"points":"20"},"open":"77.29","priceChangeRatio":"-0.42%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f51\u6613","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["77.86","77.56","77.25","76.95","76.65"]},"cyrate":{"o":["1.09%","0.70%","0.31%","-0.09%","-0.48%"]},"p":[{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.86","rise":"1.09%","time":"21:31","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.78","rise":"0.99%","time":"21:32","volumn":"53.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.53","rise":"0.66%","time":"21:33","volumn":"61.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.50","rise":"0.62%","time":"21:34","volumn":"83.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.69","rise":"0.86%","time":"21:35","volumn":"102.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.68","rise":"0.86%","time":"21:36","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.70","rise":"0.88%","time":"21:37","volumn":"172.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.70","rise":"0.88%","time":"21:38","volumn":"175.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.69","rise":"0.88%","time":"21:39","volumn":"201.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.71","rise":"0.90%","time":"21:40","volumn":"273.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.71","rise":"0.90%","time":"21:41","volumn":"313.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.68","rise":"0.85%","time":"21:42","volumn":"322.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.61","rise":"0.77%","time":"21:43","volumn":"332.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.51","rise":"0.64%","time":"21:44","volumn":"371.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.65","rise":"0.82%","time":"21:45","volumn":"374.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.59","rise":"0.75%","time":"21:46","volumn":"377.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.59","rise":"0.74%","time":"21:47","volumn":"379.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.54","rise":"0.68%","time":"21:48","volumn":"404.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.54","rise":"0.68%","time":"21:49","volumn":"405.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.34","rise":"0.42%","time":"21:50","volumn":"421.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.34","rise":"0.42%","time":"21:51","volumn":"422.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"0.33%","time":"21:52","volumn":"429.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.23","rise":"0.28%","time":"21:53","volumn":"442.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.23","rise":"0.27%","time":"21:54","volumn":"450.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"0.30%","time":"21:55","volumn":"456.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"0.32%","time":"21:56","volumn":"458.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"0.32%","time":"21:57","volumn":"459.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"0.34%","time":"21:58","volumn":"496.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"0.34%","time":"21:59","volumn":"503.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.34","rise":"0.41%","time":"22:00","volumn":"508.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.20","rise":"0.23%","time":"22:01","volumn":"525.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.16","rise":"0.18%","time":"22:02","volumn":"531.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"0.20%","time":"22:03","volumn":"536.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"0.19%","time":"22:04","volumn":"542.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:05","volumn":"550.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:06","volumn":"553.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:07","volumn":"555.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.09","rise":"0.10%","time":"22:08","volumn":"575.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"22:09","volumn":"584.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"22:10","volumn":"588.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.15","rise":"0.17%","time":"22:11","volumn":"610.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.13","rise":"0.14%","time":"22:12","volumn":"626.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"0.20%","time":"22:13","volumn":"633.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.16","rise":"0.18%","time":"22:14","volumn":"638.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.15%","time":"22:15","volumn":"644.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.15%","time":"22:16","volumn":"646.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.14%","time":"22:17","volumn":"660.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.13%","time":"22:18","volumn":"675.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:19","volumn":"677.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:20","volumn":"678.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"0.12%","time":"22:21","volumn":"702.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"0.12%","time":"22:22","volumn":"702.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:23","volumn":"703.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.14%","time":"22:24","volumn":"713.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.14%","time":"22:25","volumn":"714.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.13%","time":"22:26","volumn":"718.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.15%","time":"22:27","volumn":"729.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.13","rise":"0.14%","time":"22:28","volumn":"749.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.13%","time":"22:29","volumn":"763.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"0.06%","time":"22:30","volumn":"764.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"0.06%","time":"22:31","volumn":"766.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"0.06%","time":"22:32","volumn":"770.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"0.12%","time":"22:33","volumn":"773.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"22:34","volumn":"789.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.07","rise":"0.06%","time":"22:35","volumn":"793.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.05","rise":"0.03%","time":"22:36","volumn":"805.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.05","rise":"0.04%","time":"22:37","volumn":"815.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.05","rise":"0.04%","time":"22:38","volumn":"817.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.05","rise":"0.04%","time":"22:39","volumn":"818.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"22:40","volumn":"823.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"0.12%","time":"22:41","volumn":"826.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.08","rise":"0.08%","time":"22:42","volumn":"831.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.08","rise":"0.08%","time":"22:43","volumn":"835.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.16","rise":"0.18%","time":"22:44","volumn":"847.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:45","volumn":"849.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:46","volumn":"850.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:47","volumn":"851.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.15","rise":"0.17%","time":"22:48","volumn":"855.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.15","rise":"0.17%","time":"22:49","volumn":"855.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.13","rise":"0.14%","time":"22:50","volumn":"857.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.13%","time":"22:51","volumn":"877.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.09","rise":"0.09%","time":"22:52","volumn":"881.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"22:53","volumn":"890.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.13%","time":"22:54","volumn":"893.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"0.12%","time":"22:55","volumn":"901.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.13%","time":"22:56","volumn":"902.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"0.13%","time":"22:57","volumn":"903.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"22:58","volumn":"904.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.07","rise":"0.06%","time":"22:59","volumn":"936.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"0.03%","time":"23:00","volumn":"939.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"0.05%","time":"23:01","volumn":"944.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"0.05%","time":"23:02","volumn":"948.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"0.16%","time":"23:03","volumn":"949.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.08","rise":"0.08%","time":"23:04","volumn":"950.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"23:05","volumn":"952.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"23:06","volumn":"961.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"23:07","volumn":"962.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"0.10%","time":"23:08","volumn":"963.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.08","rise":"0.08%","time":"23:09","volumn":"967.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.07","rise":"0.06%","time":"23:10","volumn":"987.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"0.03%","time":"23:11","volumn":"993.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"0.03%","time":"23:12","volumn":"996.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"0.03%","time":"23:13","volumn":"1012.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"0.03%","time":"23:14","volumn":"1012.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"0.03%","time":"23:15","volumn":"1014.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"0.03%","time":"23:16","volumn":"1014.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.00","rise":"-0.03%","time":"23:17","volumn":"1016.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.98","rise":"-0.05%","time":"23:18","volumn":"1029.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.98","rise":"-0.05%","time":"23:19","volumn":"1035.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.98","rise":"-0.05%","time":"23:20","volumn":"1036.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.98","rise":"-0.05%","time":"23:21","volumn":"1038.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.99","rise":"-0.04%","time":"23:22","volumn":"1040.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.96","rise":"-0.08%","time":"23:23","volumn":"1053.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.95","rise":"-0.09%","time":"23:24","volumn":"1055.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.93","rise":"-0.12%","time":"23:25","volumn":"1061.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.91","rise":"-0.14%","time":"23:26","volumn":"1075.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.91","rise":"-0.14%","time":"23:27","volumn":"1083.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.86","rise":"-0.20%","time":"23:28","volumn":"1088.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.86","rise":"-0.20%","time":"23:29","volumn":"1093.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.86","rise":"-0.21%","time":"23:30","volumn":"1110.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.83","rise":"-0.25%","time":"23:31","volumn":"1123.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.82","rise":"-0.26%","time":"23:32","volumn":"1136.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.82","rise":"-0.26%","time":"23:33","volumn":"1164.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.80","rise":"-0.29%","time":"23:34","volumn":"1173.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.80","rise":"-0.29%","time":"23:35","volumn":"1184.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.79","rise":"-0.30%","time":"23:36","volumn":"1198.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.82","rise":"-0.26%","time":"23:37","volumn":"1209.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.83","rise":"-0.25%","time":"23:38","volumn":"1214.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.83","rise":"-0.25%","time":"23:39","volumn":"1215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.83","rise":"-0.25%","time":"23:40","volumn":"1220.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.83","rise":"-0.25%","time":"23:41","volumn":"1221.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.81","rise":"-0.27%","time":"23:42","volumn":"1240.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.77","rise":"-0.32%","time":"23:43","volumn":"1247.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.35%","time":"23:44","volumn":"1256.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.35%","time":"23:45","volumn":"1257.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.77","rise":"-0.32%","time":"23:46","volumn":"1267.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.76","rise":"-0.34%","time":"23:47","volumn":"1279.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.72","rise":"-0.39%","time":"23:48","volumn":"1285.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.73","rise":"-0.37%","time":"23:49","volumn":"1289.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.35%","time":"23:50","volumn":"1292.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.35%","time":"23:51","volumn":"1318.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.80","rise":"-0.29%","time":"23:52","volumn":"1320.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.81","rise":"-0.27%","time":"23:53","volumn":"1322.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.79","rise":"-0.29%","time":"23:54","volumn":"1342.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.79","rise":"-0.29%","time":"23:55","volumn":"1344.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.79","rise":"-0.29%","time":"23:56","volumn":"1346.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.35%","time":"23:57","volumn":"1354.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.35%","time":"23:58","volumn":"1355.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.35%","time":"23:59","volumn":"1355.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.37%","time":"00:00","volumn":"1356.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.39%","time":"00:01","volumn":"1362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.39%","time":"00:02","volumn":"1367.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.39%","time":"00:03","volumn":"1367.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.39%","time":"00:04","volumn":"1371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"00:05","volumn":"1385.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"00:06","volumn":"1391.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"00:07","volumn":"1394.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.41%","time":"00:08","volumn":"1414.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"00:09","volumn":"1418.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.42%","time":"00:10","volumn":"1422.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.37%","time":"00:11","volumn":"1428.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.38%","time":"00:12","volumn":"1430.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.36%","time":"00:13","volumn":"1434.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.34%","time":"00:14","volumn":"1450.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.36%","time":"00:15","volumn":"1462.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"00:16","volumn":"1468.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.36%","time":"00:17","volumn":"1485.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.77","rise":"-0.32%","time":"00:18","volumn":"1502.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"00:19","volumn":"1505.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"00:20","volumn":"1505.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"00:21","volumn":"1506.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.79","rise":"-0.30%","time":"00:22","volumn":"1514.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"00:23","volumn":"1515.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.83","rise":"-0.25%","time":"00:24","volumn":"1525.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.83","rise":"-0.25%","time":"00:25","volumn":"1531.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.83","rise":"-0.25%","time":"00:26","volumn":"1532.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.83","rise":"-0.25%","time":"00:27","volumn":"1533.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.83","rise":"-0.25%","time":"00:28","volumn":"1534.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.86","rise":"-0.21%","time":"00:29","volumn":"1550.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.86","rise":"-0.21%","time":"00:30","volumn":"1550.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"00:31","volumn":"1563.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"00:32","volumn":"1563.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"00:33","volumn":"1565.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"00:34","volumn":"1566.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"00:35","volumn":"1566.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.23%","time":"00:36","volumn":"1579.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.24%","time":"00:37","volumn":"1584.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.23%","time":"00:38","volumn":"1586.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.23%","time":"00:39","volumn":"1586.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.23%","time":"00:40","volumn":"1588.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"00:41","volumn":"1614.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"00:42","volumn":"1614.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"00:43","volumn":"1616.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.80","rise":"-0.29%","time":"00:44","volumn":"1619.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.80","rise":"-0.29%","time":"00:45","volumn":"1619.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"00:46","volumn":"1626.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"00:47","volumn":"1626.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"00:48","volumn":"1645.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.34%","time":"00:49","volumn":"1647.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.34%","time":"00:50","volumn":"1647.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.34%","time":"00:51","volumn":"1648.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.34%","time":"00:52","volumn":"1650.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.34%","time":"00:53","volumn":"1653.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"00:54","volumn":"1693.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"00:55","volumn":"1694.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"00:56","volumn":"1695.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"00:57","volumn":"1699.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"00:58","volumn":"1700.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"00:59","volumn":"1701.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.40%","time":"01:00","volumn":"1704.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.36%","time":"01:01","volumn":"1706.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.42%","time":"01:02","volumn":"1722.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.38%","time":"01:03","volumn":"1731.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.38%","time":"01:04","volumn":"1735.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"01:05","volumn":"1737.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"01:06","volumn":"1738.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.38%","time":"01:07","volumn":"1752.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.38%","time":"01:08","volumn":"1753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.38%","time":"01:09","volumn":"1753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"01:10","volumn":"1756.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"01:11","volumn":"1756.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.36%","time":"01:12","volumn":"1758.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.36%","time":"01:13","volumn":"1759.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"01:14","volumn":"1761.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.77","rise":"-0.32%","time":"01:15","volumn":"1764.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"01:16","volumn":"1797.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"01:17","volumn":"1798.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.68","rise":"-0.44%","time":"01:18","volumn":"1807.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.68","rise":"-0.45%","time":"01:19","volumn":"1808.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"01:20","volumn":"1810.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"01:21","volumn":"1810.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"01:22","volumn":"1811.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.66","rise":"-0.47%","time":"01:23","volumn":"1822.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.65","rise":"-0.48%","time":"01:24","volumn":"1830.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.67","rise":"-0.46%","time":"01:25","volumn":"1838.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.67","rise":"-0.46%","time":"01:26","volumn":"1838.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.41%","time":"01:27","volumn":"1841.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.41%","time":"01:28","volumn":"1841.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"01:29","volumn":"1842.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"01:30","volumn":"1844.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"01:31","volumn":"1848.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.79","rise":"-0.30%","time":"01:32","volumn":"1850.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.79","rise":"-0.30%","time":"01:33","volumn":"1850.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.79","rise":"-0.30%","time":"01:34","volumn":"1851.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.80","rise":"-0.29%","time":"01:35","volumn":"1862.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"01:36","volumn":"1877.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"01:37","volumn":"1877.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.31%","time":"01:38","volumn":"1887.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.36%","time":"01:39","volumn":"1892.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.36%","time":"01:40","volumn":"1893.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.77","rise":"-0.32%","time":"01:41","volumn":"1900.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.34%","time":"01:42","volumn":"1902.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.34%","time":"01:43","volumn":"1903.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.81","rise":"-0.27%","time":"01:44","volumn":"1906.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"01:45","volumn":"1908.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.89","rise":"-0.17%","time":"01:46","volumn":"1911.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.86","rise":"-0.21%","time":"01:47","volumn":"1918.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.88","rise":"-0.18%","time":"01:48","volumn":"1920.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.87","rise":"-0.19%","time":"01:49","volumn":"1925.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"01:50","volumn":"1930.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.26%","time":"01:51","volumn":"1939.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.81","rise":"-0.27%","time":"01:52","volumn":"1970.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.81","rise":"-0.27%","time":"01:53","volumn":"1970.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.23%","time":"01:54","volumn":"1975.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.23%","time":"01:55","volumn":"1978.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.83","rise":"-0.25%","time":"01:56","volumn":"1980.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.86","rise":"-0.21%","time":"01:57","volumn":"1982.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.95","rise":"-0.09%","time":"01:58","volumn":"1986.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.96","rise":"-0.08%","time":"01:59","volumn":"1988.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.96","rise":"-0.08%","time":"02:00","volumn":"1989.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.19%","time":"02:01","volumn":"2012.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.37","rise":"0.45%","time":"02:02","volumn":"2046.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.30","rise":"0.36%","time":"02:03","volumn":"2083.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.22","rise":"0.26%","time":"02:04","volumn":"2093.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.22","rise":"0.26%","time":"02:05","volumn":"2096.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.22","rise":"0.27%","time":"02:06","volumn":"2109.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"0.25%","time":"02:07","volumn":"2119.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.09","rise":"0.09%","time":"02:08","volumn":"2124.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.02","rise":"0.00%","time":"02:09","volumn":"2133.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.02","rise":"0.00%","time":"02:10","volumn":"2133.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.10","rise":"0.10%","time":"02:11","volumn":"2141.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.06","rise":"0.05%","time":"02:12","volumn":"2145.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.96","rise":"-0.08%","time":"02:13","volumn":"2158.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.94","rise":"-0.10%","time":"02:14","volumn":"2160.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.98","rise":"-0.05%","time":"02:15","volumn":"2164.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.02","rise":"0.00%","time":"02:16","volumn":"2166.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.04","rise":"0.03%","time":"02:17","volumn":"2168.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.04","rise":"0.03%","time":"02:18","volumn":"2171.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.18","rise":"0.21%","time":"02:19","volumn":"2179.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.19%","time":"02:20","volumn":"2185.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"0.25%","time":"02:21","volumn":"2191.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.15","rise":"0.17%","time":"02:22","volumn":"2205.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.20%","time":"02:23","volumn":"2208.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"0.25%","time":"02:24","volumn":"2216.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"0.25%","time":"02:25","volumn":"2218.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"0.25%","time":"02:26","volumn":"2276.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.19%","time":"02:27","volumn":"2281.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.19%","time":"02:28","volumn":"2285.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.19%","time":"02:29","volumn":"2286.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"0.25%","time":"02:30","volumn":"2289.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.24","rise":"0.29%","time":"02:31","volumn":"2297.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.23","rise":"0.27%","time":"02:32","volumn":"2306.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.28","rise":"0.34%","time":"02:33","volumn":"2312.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.31","rise":"0.38%","time":"02:34","volumn":"2328.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.32","rise":"0.39%","time":"02:35","volumn":"2332.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.24","rise":"0.29%","time":"02:36","volumn":"2358.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.29","rise":"0.35%","time":"02:37","volumn":"2365.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.30","rise":"0.36%","time":"02:38","volumn":"2388.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.37","rise":"0.45%","time":"02:39","volumn":"2399.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.36","rise":"0.44%","time":"02:40","volumn":"2436.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.36","rise":"0.44%","time":"02:41","volumn":"2445.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.32","rise":"0.39%","time":"02:42","volumn":"2451.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.32","rise":"0.39%","time":"02:43","volumn":"2451.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.24","rise":"0.29%","time":"02:44","volumn":"2475.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.27","rise":"0.32%","time":"02:45","volumn":"2479.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.22","rise":"0.26%","time":"02:46","volumn":"2495.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.30","rise":"0.36%","time":"02:47","volumn":"2508.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.26","rise":"0.31%","time":"02:48","volumn":"2521.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.36","rise":"0.44%","time":"02:49","volumn":"2530.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.33","rise":"0.40%","time":"02:50","volumn":"2537.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.34","rise":"0.42%","time":"02:51","volumn":"2546.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.33","rise":"0.40%","time":"02:52","volumn":"2559.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.32","rise":"0.39%","time":"02:53","volumn":"2569.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.32","rise":"0.39%","time":"02:54","volumn":"2570.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.28","rise":"0.34%","time":"02:55","volumn":"2585.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.25","rise":"0.30%","time":"02:56","volumn":"2588.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.30","rise":"0.36%","time":"02:57","volumn":"2595.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.33","rise":"0.40%","time":"02:58","volumn":"2597.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.20","rise":"0.23%","time":"02:59","volumn":"2622.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.15","rise":"0.17%","time":"03:00","volumn":"2639.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.15","rise":"0.17%","time":"03:01","volumn":"2642.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.08","rise":"0.08%","time":"03:02","volumn":"2671.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.06","rise":"0.05%","time":"03:03","volumn":"2687.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.04","rise":"0.03%","time":"03:04","volumn":"2691.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.02","rise":"0.00%","time":"03:05","volumn":"2700.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.91","rise":"-0.14%","time":"03:06","volumn":"2723.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.91","rise":"-0.14%","time":"03:07","volumn":"2724.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.94","rise":"-0.10%","time":"03:08","volumn":"2746.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.95","rise":"-0.09%","time":"03:09","volumn":"2753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.98","rise":"-0.05%","time":"03:10","volumn":"2760.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.94","rise":"-0.10%","time":"03:11","volumn":"2798.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.94","rise":"-0.10%","time":"03:12","volumn":"2805.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.06","rise":"0.05%","time":"03:13","volumn":"2814.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.12","rise":"0.14%","time":"03:14","volumn":"2826.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"0.25%","time":"03:15","volumn":"2834.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.19%","time":"03:16","volumn":"2856.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"0.19%","time":"03:17","volumn":"2861.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.13","rise":"0.14%","time":"03:18","volumn":"2865.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.12","rise":"0.13%","time":"03:19","volumn":"2881.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.11","rise":"0.12%","time":"03:20","volumn":"2903.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.99","rise":"-0.04%","time":"03:21","volumn":"2923.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.96","rise":"-0.08%","time":"03:22","volumn":"2948.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.87","rise":"-0.19%","time":"03:23","volumn":"2961.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.87","rise":"-0.19%","time":"03:24","volumn":"2964.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.87","rise":"-0.19%","time":"03:25","volumn":"2972.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.07","rise":"0.06%","time":"03:26","volumn":"2981.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.08","rise":"0.07%","time":"03:27","volumn":"3005.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.11","rise":"0.12%","time":"03:28","volumn":"3008.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.09","rise":"0.09%","time":"03:29","volumn":"3024.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.07","rise":"0.06%","time":"03:30","volumn":"3038.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.09","rise":"0.10%","time":"03:31","volumn":"3060.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.11","rise":"0.11%","time":"03:32","volumn":"3074.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.05","rise":"0.04%","time":"03:33","volumn":"3103.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.98","rise":"-0.05%","time":"03:34","volumn":"3143.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.93","rise":"-0.12%","time":"03:35","volumn":"3168.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.90","rise":"-0.16%","time":"03:36","volumn":"3179.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.87","rise":"-0.19%","time":"03:37","volumn":"3199.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.90","rise":"-0.16%","time":"03:38","volumn":"3214.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.92","rise":"-0.14%","time":"03:39","volumn":"3236.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.90","rise":"-0.16%","time":"03:40","volumn":"3257.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.88","rise":"-0.18%","time":"03:41","volumn":"3270.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.88","rise":"-0.19%","time":"03:42","volumn":"3274.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.89","rise":"-0.17%","time":"03:43","volumn":"3289.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.91","rise":"-0.15%","time":"03:44","volumn":"3336.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.80","rise":"-0.29%","time":"03:45","volumn":"3362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.81","rise":"-0.28%","time":"03:46","volumn":"3489.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.37%","time":"03:47","volumn":"3518.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"03:48","volumn":"3532.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.68","rise":"-0.44%","time":"03:49","volumn":"3559.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.42%","time":"03:50","volumn":"3577.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"03:51","volumn":"3609.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.43%","time":"03:52","volumn":"3661.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.42%","time":"03:53","volumn":"3730.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.38%","time":"03:54","volumn":"3790.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.39%","time":"03:55","volumn":"3832.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"03:56","volumn":"3935.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.35%","time":"03:57","volumn":"4011.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.38%","time":"03:58","volumn":"4079.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.42%","time":"03:59","volumn":"4219.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.42%","time":"04:00","volumn":"4617.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f51\u6613[NTES]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NTES.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NTES.html?from=360search","volume":"46.17\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/04","2024\/09\/17"]},"cy":{"o":["115.97","106.08","96.19","86.31","76.42"]},"cyrate":{"o":["19.97%","9.74%","-0.49%","-10.72%","-20.94%"]},"p":[{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"96.67","rise":"0","time":"10\/04","volumn":"6712.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"96.73","rise":"0.06%","time":"10\/05","volumn":"5511.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"98.44","rise":"1.83%","time":"10\/06","volumn":"1.17\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"101.58","rise":"5.08%","time":"10\/09","volumn":"1.14\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"103.92","rise":"7.50%","time":"10\/10","volumn":"1.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"106.28","rise":"9.94%","time":"10\/11","volumn":"1.24\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"104.72","rise":"8.33%","time":"10\/12","volumn":"8546.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"103.00","rise":"6.55%","time":"10\/13","volumn":"7143.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"103.64","rise":"7.21%","time":"10\/16","volumn":"7920.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"101.27","rise":"4.76%","time":"10\/17","volumn":"8796.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"101.55","rise":"5.05%","time":"10\/18","volumn":"1.01\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"100.25","rise":"3.70%","time":"10\/19","volumn":"9511.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"98.12","rise":"1.50%","time":"10\/20","volumn":"6856.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"98.37","rise":"1.76%","time":"10\/23","volumn":"1.26\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"103.50","rise":"7.07%","time":"10\/24","volumn":"1.15\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.41","rise":"5.94%","time":"10\/25","volumn":"7382.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"102.58","rise":"6.11%","time":"10\/26","volumn":"5124.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"104.28","rise":"7.87%","time":"10\/27","volumn":"9594.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"105.35","rise":"8.98%","time":"10\/30","volumn":"1.18\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"104.42","rise":"8.02%","time":"10\/31","volumn":"1.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"105.85","rise":"9.50%","time":"11\/01","volumn":"9591.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.26","rise":"10.96%","time":"11\/02","volumn":"8411.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"110.22","rise":"14.02%","time":"11\/03","volumn":"1.32\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"109.06","rise":"12.82%","time":"11\/06","volumn":"7354.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"109.32","rise":"13.09%","time":"11\/07","volumn":"7057.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.62","rise":"13.40%","time":"11\/08","volumn":"5153.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"110.47","rise":"14.28%","time":"11\/09","volumn":"8532.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"111.38","rise":"15.22%","time":"11\/10","volumn":"5921.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"112.63","rise":"16.51%","time":"11\/13","volumn":"8373.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.78","rise":"15.63%","time":"11\/14","volumn":"1.34\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.58","rise":"16.46%","time":"11\/15","volumn":"1.78\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.85","rise":"13.63%","time":"11\/16","volumn":"2.77\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"114.64","rise":"18.59%","time":"11\/17","volumn":"2.06\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"115.97","rise":"19.97%","time":"11\/20","volumn":"1.21\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.98","rise":"17.91%","time":"11\/21","volumn":"1.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"114.26","rise":"18.20%","time":"11\/22","volumn":"8597.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"112.91","rise":"16.80%","time":"11\/24","volumn":"1.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"111.80","rise":"15.65%","time":"11\/27","volumn":"1.60\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"111.71","rise":"15.56%","time":"11\/28","volumn":"1.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"111.12","rise":"14.95%","time":"11\/29","volumn":"7716.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"111.47","rise":"15.32%","time":"11\/30","volumn":"1.26\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"107.37","rise":"11.07%","time":"12\/01","volumn":"1.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"102.17","rise":"5.69%","time":"12\/04","volumn":"1.99\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"100.72","rise":"4.19%","time":"12\/05","volumn":"2.59\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"100.55","rise":"4.02%","time":"12\/06","volumn":"1.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"102.75","rise":"6.29%","time":"12\/07","volumn":"2.02\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"102.53","rise":"6.07%","time":"12\/08","volumn":"1.10\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"103.01","rise":"6.56%","time":"12\/11","volumn":"1.74\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"104.66","rise":"8.27%","time":"12\/12","volumn":"8892.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"104.92","rise":"8.54%","time":"12\/13","volumn":"1.23\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"102.43","rise":"5.96%","time":"12\/14","volumn":"1.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"100.88","rise":"4.36%","time":"12\/15","volumn":"1.98\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"100.90","rise":"4.38%","time":"12\/18","volumn":"1.07\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"101.21","rise":"4.70%","time":"12\/19","volumn":"1.16\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"100.05","rise":"3.50%","time":"12\/20","volumn":"1.28\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"102.40","rise":"5.93%","time":"12\/21","volumn":"1.16\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"85.63","rise":"-11.42%","time":"12\/22","volumn":"21.19\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"90.19","rise":"-6.70%","time":"12\/26","volumn":"8.06\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"85.62","rise":"-11.43%","time":"12\/27","volumn":"7.49\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"87.29","rise":"-9.70%","time":"12\/28","volumn":"3.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"91.15","rise":"-5.71%","time":"12\/29","volumn":"5.09\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"90.46","rise":"-6.42%","time":"01\/02","volumn":"3.10\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"94.20","rise":"-2.55%","time":"01\/03","volumn":"3.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"93.86","rise":"-2.90%","time":"01\/04","volumn":"2.11\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"89.18","rise":"-7.74%","time":"01\/05","volumn":"3.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"88.10","rise":"-8.86%","time":"01\/08","volumn":"2.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"87.43","rise":"-9.55%","time":"01\/09","volumn":"1.60\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"86.95","rise":"-10.05%","time":"01\/10","volumn":"1.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"88.41","rise":"-8.54%","time":"01\/11","volumn":"1.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"89.05","rise":"-7.88%","time":"01\/12","volumn":"1.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"87.54","rise":"-9.44%","time":"01\/16","volumn":"2.89\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"86.36","rise":"-10.66%","time":"01\/17","volumn":"3.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"87.43","rise":"-9.55%","time":"01\/18","volumn":"2.32\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"89.69","rise":"-7.22%","time":"01\/19","volumn":"3.34\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"88.89","rise":"-8.04%","time":"01\/22","volumn":"2.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"96.03","rise":"-0.66%","time":"01\/23","volumn":"3.64\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"98.21","rise":"1.60%","time":"01\/24","volumn":"3.30\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"101.49","rise":"4.99%","time":"01\/25","volumn":"2.67\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"100.25","rise":"3.71%","time":"01\/26","volumn":"1.34\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"97.28","rise":"0.64%","time":"01\/29","volumn":"2.31\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"95.55","rise":"-1.15%","time":"01\/30","volumn":"1.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"95.63","rise":"-1.07%","time":"01\/31","volumn":"1.34\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"98.89","rise":"2.30%","time":"02\/01","volumn":"1.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"96.82","rise":"0.16%","time":"02\/02","volumn":"1.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"98.66","rise":"2.06%","time":"02\/05","volumn":"1.31\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"105.36","rise":"8.99%","time":"02\/06","volumn":"2.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"104.33","rise":"7.93%","time":"02\/07","volumn":"1.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"102.68","rise":"6.22%","time":"02\/08","volumn":"1.10\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"104.61","rise":"8.22%","time":"02\/09","volumn":"6115.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.04","rise":"9.70%","time":"02\/12","volumn":"1.40\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"102.59","rise":"6.13%","time":"02\/13","volumn":"1.06\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"105.56","rise":"9.20%","time":"02\/14","volumn":"7458.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"105.78","rise":"9.43%","time":"02\/15","volumn":"9236.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"105.75","rise":"9.40%","time":"02\/16","volumn":"7692.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.63","rise":"9.27%","time":"02\/20","volumn":"1.62\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.88","rise":"8.50%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"106.83","rise":"10.52%","time":"02\/22","volumn":"1.16\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"106.64","rise":"10.32%","time":"02\/23","volumn":"7151.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"105.47","rise":"9.11%","time":"02\/26","volumn":"1.02\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"111.13","rise":"14.96%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"110.27","rise":"14.07%","time":"02\/28","volumn":"1.66\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"105.91","rise":"9.56%","time":"02\/29","volumn":"3.56\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"108.48","rise":"12.22%","time":"03\/01","volumn":"1.56\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"106.87","rise":"10.56%","time":"03\/04","volumn":"2.59\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"103.93","rise":"7.52%","time":"03\/05","volumn":"1.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"101.57","rise":"5.07%","time":"03\/06","volumn":"4.02\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"103.85","rise":"7.43%","time":"03\/07","volumn":"1.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"103.92","rise":"7.51%","time":"03\/08","volumn":"1.58\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"105.50","rise":"9.14%","time":"03\/11","volumn":"1.37\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"106.91","rise":"10.60%","time":"03\/12","volumn":"1.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"109.00","rise":"12.76%","time":"03\/13","volumn":"1.49\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"106.60","rise":"10.28%","time":"03\/14","volumn":"1.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"106.00","rise":"9.66%","time":"03\/15","volumn":"1.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.83","rise":"8.45%","time":"03\/18","volumn":"1.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.57","rise":"8.18%","time":"03\/19","volumn":"7623.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"106.48","rise":"10.15%","time":"03\/20","volumn":"9171.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"105.91","rise":"9.56%","time":"03\/21","volumn":"9073.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"104.59","rise":"8.20%","time":"03\/22","volumn":"5710.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.59","rise":"6.13%","time":"03\/25","volumn":"9643.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.23","rise":"6.79%","time":"03\/26","volumn":"1.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.76","rise":"6.31%","time":"03\/27","volumn":"8472.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"102.54","rise":"6.08%","time":"03\/28","volumn":"1.73\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"97.78","rise":"1.15%","time":"04\/01","volumn":"3.09\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"95.92","rise":"-0.77%","time":"04\/02","volumn":"1.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"95.82","rise":"-0.87%","time":"04\/03","volumn":"1.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"95.14","rise":"-1.58%","time":"04\/04","volumn":"9127.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"95.87","rise":"-0.82%","time":"04\/05","volumn":"1.11\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"96.04","rise":"-0.65%","time":"04\/08","volumn":"1.09\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"99.69","rise":"3.13%","time":"04\/09","volumn":"2.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"98.57","rise":"1.97%","time":"04\/10","volumn":"1.06\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"96.22","rise":"-0.46%","time":"04\/11","volumn":"1.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"91.22","rise":"-5.63%","time":"04\/12","volumn":"2.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"91.24","rise":"-5.61%","time":"04\/15","volumn":"1.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.49","rise":"-7.42%","time":"04\/16","volumn":"1.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.01","rise":"-7.92%","time":"04\/17","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"91.57","rise":"-5.27%","time":"04\/18","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"92.58","rise":"-4.23%","time":"04\/19","volumn":"1.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"93.95","rise":"-2.81%","time":"04\/22","volumn":"1.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"92.14","rise":"-4.68%","time":"04\/23","volumn":"1.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"93.09","rise":"-3.70%","time":"04\/24","volumn":"9058.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"93.19","rise":"-3.60%","time":"04\/25","volumn":"5471.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"95.06","rise":"-1.66%","time":"04\/26","volumn":"1.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"95.70","rise":"-1.00%","time":"04\/29","volumn":"1.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"92.54","rise":"-4.27%","time":"04\/30","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"93.09","rise":"-3.70%","time":"05\/01","volumn":"6775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"98.02","rise":"1.40%","time":"05\/02","volumn":"2.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"102.09","rise":"5.61%","time":"05\/03","volumn":"2.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"100.93","rise":"4.41%","time":"05\/06","volumn":"2.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.00","rise":"-0.69%","time":"05\/07","volumn":"2.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.70","rise":"-1.00%","time":"05\/08","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"97.56","rise":"0.93%","time":"05\/09","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"97.60","rise":"0.97%","time":"05\/10","volumn":"7726.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"98.56","rise":"1.96%","time":"05\/13","volumn":"2.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"97.71","rise":"1.08%","time":"05\/14","volumn":"1.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"97.83","rise":"1.20%","time":"05\/15","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.28","rise":"6.84%","time":"05\/16","volumn":"1.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.04","rise":"7.63%","time":"05\/17","volumn":"1.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"103.80","rise":"7.38%","time":"05\/20","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"97.97","rise":"1.35%","time":"05\/21","volumn":"2.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"97.43","rise":"0.79%","time":"05\/22","volumn":"1.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.81","rise":"-2.95%","time":"05\/23","volumn":"2.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.55","rise":"-7.36%","time":"05\/24","volumn":"3.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.26","rise":"-6.63%","time":"05\/28","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.63","rise":"-8.31%","time":"05\/29","volumn":"1.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.73","rise":"-7.17%","time":"05\/30","volumn":"1.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.10","rise":"-8.86%","time":"05\/31","volumn":"1.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.38","rise":"-9.61%","time":"06\/03","volumn":"2.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.75","rise":"-9.22%","time":"06\/04","volumn":"2.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"93.22","rise":"-3.56%","time":"06\/05","volumn":"2.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"93.47","rise":"-3.31%","time":"06\/06","volumn":"1.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"93.47","rise":"-3.31%","time":"06\/07","volumn":"1.57\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"93.72","rise":"-3.04%","time":"06\/10","volumn":"9771.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"92.25","rise":"-4.56%","time":"06\/11","volumn":"8126.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"92.48","rise":"-4.32%","time":"06\/12","volumn":"1.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"91.80","rise":"-5.04%","time":"06\/13","volumn":"9436.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.11","rise":"-4.72%","time":"06\/14","volumn":"1.35\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"92.03","rise":"-4.79%","time":"06\/17","volumn":"1.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.19","rise":"-6.69%","time":"06\/18","volumn":"1.25\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"91.09","rise":"-5.76%","time":"06\/20","volumn":"1.25\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"89.30","rise":"-7.62%","time":"06\/21","volumn":"1.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"90.73","rise":"-6.13%","time":"06\/24","volumn":"1.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"92.61","rise":"-4.20%","time":"06\/25","volumn":"2.15\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"96.31","rise":"-0.37%","time":"06\/26","volumn":"2.50\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"95.62","rise":"-1.08%","time":"06\/27","volumn":"1.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"95.14","rise":"-1.57%","time":"06\/28","volumn":"1.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"96.03","rise":"-0.66%","time":"07\/01","volumn":"1.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"93.53","rise":"-3.25%","time":"07\/02","volumn":"1.31\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"95.48","rise":"-1.22%","time":"07\/03","volumn":"4842.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"91.53","rise":"-5.32%","time":"07\/05","volumn":"2.06\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"91.30","rise":"-5.56%","time":"07\/08","volumn":"1.69\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"93.11","rise":"-3.68%","time":"07\/09","volumn":"1.77\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"89.69","rise":"-7.21%","time":"07\/10","volumn":"2.03\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"91.39","rise":"-5.46%","time":"07\/11","volumn":"1.21\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"92.44","rise":"-4.37%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"93.31","rise":"-3.48%","time":"07\/15","volumn":"2.05\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"92.53","rise":"-4.27%","time":"07\/16","volumn":"1.21\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"92.50","rise":"-4.30%","time":"07\/17","volumn":"6392.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"92.12","rise":"-4.70%","time":"07\/18","volumn":"1.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"90.92","rise":"-5.95%","time":"07\/19","volumn":"1.39\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"93.05","rise":"-3.75%","time":"07\/22","volumn":"1.18\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"92.92","rise":"-3.88%","time":"07\/23","volumn":"1.94\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"94.00","rise":"-2.76%","time":"07\/24","volumn":"1.48\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"95.02","rise":"-1.71%","time":"07\/25","volumn":"1.69\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"92.16","rise":"-4.67%","time":"07\/26","volumn":"1.85\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"90.75","rise":"-6.12%","time":"07\/29","volumn":"1.91\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"91.22","rise":"-5.64%","time":"07\/30","volumn":"2.19\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"91.67","rise":"-5.16%","time":"07\/31","volumn":"1.34\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"90.67","rise":"-6.21%","time":"08\/01","volumn":"1.11\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"89.53","rise":"-7.38%","time":"08\/02","volumn":"1.31\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"87.47","rise":"-9.51%","time":"08\/05","volumn":"2.24\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"86.23","rise":"-10.79%","time":"08\/06","volumn":"2.07\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"87.28","rise":"-9.70%","time":"08\/07","volumn":"1.62\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"89.17","rise":"-7.75%","time":"08\/08","volumn":"1.84\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"89.92","rise":"-6.97%","time":"08\/09","volumn":"1.11\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"89.11","rise":"-7.81%","time":"08\/12","volumn":"1.47\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"89.03","rise":"-7.89%","time":"08\/13","volumn":"1.00\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"87.27","rise":"-9.72%","time":"08\/14","volumn":"1.46\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"89.64","rise":"-7.27%","time":"08\/15","volumn":"1.38\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"89.47","rise":"-7.44%","time":"08\/16","volumn":"1.80\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"92.11","rise":"-4.71%","time":"08\/19","volumn":"1.59\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"89.78","rise":"-7.12%","time":"08\/20","volumn":"1.48\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"92.16","rise":"-4.67%","time":"08\/21","volumn":"1.44\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"81.81","rise":"-15.36%","time":"08\/22","volumn":"7.25\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"81.64","rise":"-15.54%","time":"08\/23","volumn":"3.42\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"82.06","rise":"-15.11%","time":"08\/26","volumn":"1.87\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"83.09","rise":"-14.04%","time":"08\/27","volumn":"1.33\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.94","rise":"-17.31%","time":"08\/28","volumn":"1.81\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"80.09","rise":"-17.14%","time":"08\/29","volumn":"1.85\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"80.00","rise":"-17.23%","time":"08\/30","volumn":"1.86\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"77.56","rise":"-19.76%","time":"09\/03","volumn":"2.54\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.12","rise":"-18.15%","time":"09\/04","volumn":"1.36\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.14","rise":"-19.17%","time":"09\/05","volumn":"1.37\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.58","rise":"-19.74%","time":"09\/06","volumn":"1.21\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"77.56","rise":"-19.76%","time":"09\/09","volumn":"8120.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"76.42","rise":"-20.94%","time":"09\/10","volumn":"1.82\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.17","rise":"-19.13%","time":"09\/11","volumn":"1.52\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.18","rise":"-20.16%","time":"09\/12","volumn":"1.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-20.01%","time":"09\/13","volumn":"1.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.78","rise":"-20.57%","time":"09\/16","volumn":"1.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.02","rise":"-20.32%","time":"09\/17","volumn":"7471.00"}],"points":"240"}}

没有更多结果了~

意见反馈
页面反馈