{"amount":"1.97\u4ebf","changeAmount":"-0.56","close":"87.04","currentPrice":"86.48","currenttime":"2024-06-29 04:01:00","e":{"@attributes":{"datetime":"2024-06-29 04:01:00","e1":"86.48","e2":"-0.56","e3":"(-0.64%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["89.04","88.40","87.76","87.12","86.48"]},"cyrate":{"o":["0.46%","-0.26%","-0.98%","-1.70%","-2.43%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.63","rise":"0","time":"02:35","volumn":"84.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.71","rise":"0.09%","time":"02:40","volumn":"175.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.67","rise":"0.05%","time":"02:45","volumn":"132.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.74","rise":"0.12%","time":"02:50","volumn":"162.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.84","rise":"0.24%","time":"02:55","volumn":"196.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.83","rise":"0.23%","time":"03:00","volumn":"165.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.78","rise":"0.17%","time":"03:05","volumn":"203.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.80","rise":"0.19%","time":"03:10","volumn":"155.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.86","rise":"0.25%","time":"03:15","volumn":"206.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.78","rise":"0.17%","time":"03:20","volumn":"129.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.83","rise":"0.23%","time":"03:25","volumn":"174.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.90","rise":"0.30%","time":"03:30","volumn":"394.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.86","rise":"0.26%","time":"03:35","volumn":"226.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.85","rise":"0.25%","time":"03:40","volumn":"159.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.84","rise":"0.24%","time":"03:45","volumn":"195.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.82","rise":"0.21%","time":"03:50","volumn":"417.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.84","rise":"0.24%","time":"03:55","volumn":"626.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.73","rise":"0.11%","time":"04:00","volumn":"2671.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.79","rise":"0.18%","time":"21:35","volumn":"1119.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.59","rise":"-0.05%","time":"21:40","volumn":"525.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.70","rise":"0.08%","time":"21:45","volumn":"382.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.78","rise":"0.17%","time":"21:50","volumn":"222.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.81","rise":"0.21%","time":"21:55","volumn":"430.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.61","rise":"-0.02%","time":"22:00","volumn":"164.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.74","rise":"0.12%","time":"22:05","volumn":"172.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.67","rise":"0.05%","time":"22:10","volumn":"427.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.72","rise":"0.11%","time":"22:15","volumn":"232.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.69","rise":"0.07%","time":"22:20","volumn":"142.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.92","rise":"0.33%","time":"22:25","volumn":"415.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.89","rise":"0.29%","time":"22:30","volumn":"306.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.91","rise":"0.32%","time":"22:35","volumn":"154.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.99","rise":"0.41%","time":"22:40","volumn":"240.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.94","rise":"0.34%","time":"22:45","volumn":"139.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.89","rise":"0.29%","time":"22:50","volumn":"93.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.97","rise":"0.38%","time":"22:55","volumn":"167.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"89.01","rise":"0.43%","time":"23:00","volumn":"173.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"89.04","rise":"0.46%","time":"23:05","volumn":"399.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"89.03","rise":"0.45%","time":"23:10","volumn":"178.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.97","rise":"0.39%","time":"23:15","volumn":"286.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.90","rise":"0.30%","time":"23:20","volumn":"184.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.97","rise":"0.39%","time":"23:25","volumn":"212.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.79","rise":"0.18%","time":"23:30","volumn":"238.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.75","rise":"0.14%","time":"23:35","volumn":"184.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.69","rise":"0.07%","time":"23:40","volumn":"138.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.61","rise":"-0.02%","time":"23:45","volumn":"133.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.68","rise":"0.06%","time":"23:50","volumn":"122.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.64","rise":"0.01%","time":"23:55","volumn":"241.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.62","rise":"-0.01%","time":"00:00","volumn":"145.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.44","rise":"-0.21%","time":"00:05","volumn":"428.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.38","rise":"-0.28%","time":"00:10","volumn":"187.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.40","rise":"-0.26%","time":"00:15","volumn":"149.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.43","rise":"-0.23%","time":"00:20","volumn":"152.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.46","rise":"-0.19%","time":"00:25","volumn":"133.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.49","rise":"-0.16%","time":"00:30","volumn":"121.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.42","rise":"-0.24%","time":"00:35","volumn":"110.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.41","rise":"-0.25%","time":"00:40","volumn":"137.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.45","rise":"-0.20%","time":"00:45","volumn":"99.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.47","rise":"-0.19%","time":"00:50","volumn":"54.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.55","rise":"-0.09%","time":"00:55","volumn":"158.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.59","rise":"-0.05%","time":"01:00","volumn":"206.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.55","rise":"-0.09%","time":"01:05","volumn":"180.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.61","rise":"-0.03%","time":"01:10","volumn":"72.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.58","rise":"-0.06%","time":"01:15","volumn":"165.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.54","rise":"-0.10%","time":"01:20","volumn":"114.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.56","rise":"-0.08%","time":"01:25","volumn":"96.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.56","rise":"-0.08%","time":"01:30","volumn":"59.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.55","rise":"-0.10%","time":"01:35","volumn":"56.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.49","rise":"-0.16%","time":"01:40","volumn":"100.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.56","rise":"-0.08%","time":"01:45","volumn":"109.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.60","rise":"-0.03%","time":"01:50","volumn":"156.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.63","rise":"0.00%","time":"01:55","volumn":"58.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.62","rise":"-0.01%","time":"02:00","volumn":"207.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.64","rise":"0.01%","time":"02:05","volumn":"109.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.61","rise":"-0.03%","time":"02:10","volumn":"185.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.58","rise":"-0.06%","time":"02:15","volumn":"76.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.58","rise":"-0.06%","time":"02:20","volumn":"75.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.52","rise":"-0.12%","time":"02:25","volumn":"76.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.61","rise":"-0.02%","time":"02:30","volumn":"94.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.59","rise":"-0.05%","time":"02:35","volumn":"91.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.56","rise":"-0.08%","time":"02:40","volumn":"82.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.56","rise":"-0.07%","time":"02:45","volumn":"89.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.61","rise":"-0.02%","time":"02:50","volumn":"146.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.59","rise":"-0.05%","time":"02:55","volumn":"150.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.57","rise":"-0.07%","time":"03:00","volumn":"65.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.56","rise":"-0.08%","time":"03:05","volumn":"120.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.48","rise":"-0.17%","time":"03:10","volumn":"274.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.50","rise":"-0.15%","time":"03:15","volumn":"158.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.48","rise":"-0.17%","time":"03:20","volumn":"159.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.48","rise":"-0.17%","time":"03:25","volumn":"217.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.51","rise":"-0.14%","time":"03:30","volumn":"132.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.52","rise":"-0.12%","time":"03:35","volumn":"271.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.53","rise":"-0.11%","time":"03:40","volumn":"268.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.53","rise":"-0.11%","time":"03:45","volumn":"251.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.54","rise":"-0.10%","time":"03:50","volumn":"327.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.63","rise":"0.00%","time":"03:55","volumn":"1063.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.55","rise":"-0.09%","time":"04:00","volumn":"3135.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.20","rise":"-0.48%","time":"21:35","volumn":"1656.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.05","rise":"-0.66%","time":"21:40","volumn":"1065.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.10","rise":"-0.60%","time":"21:45","volumn":"549.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.34","rise":"-0.33%","time":"21:50","volumn":"409.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.34","rise":"-0.33%","time":"21:55","volumn":"221.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.39","rise":"-0.27%","time":"22:00","volumn":"174.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.44","rise":"-0.21%","time":"22:05","volumn":"162.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.37","rise":"-0.29%","time":"22:10","volumn":"117.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.48","rise":"-0.17%","time":"22:15","volumn":"180.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.66","rise":"0.04%","time":"22:20","volumn":"236.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.66","rise":"0.03%","time":"22:25","volumn":"411.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.66","rise":"0.03%","time":"22:30","volumn":"234.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.74","rise":"0.12%","time":"22:35","volumn":"314.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.78","rise":"0.17%","time":"22:40","volumn":"105.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.92","rise":"0.33%","time":"22:45","volumn":"404.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.97","rise":"0.38%","time":"22:50","volumn":"267.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.94","rise":"0.35%","time":"22:55","volumn":"137.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.97","rise":"0.38%","time":"23:00","volumn":"116.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.78","rise":"0.16%","time":"23:05","volumn":"157.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.75","rise":"0.14%","time":"23:10","volumn":"104.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.53","rise":"-0.11%","time":"23:15","volumn":"273.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.53","rise":"-0.11%","time":"23:20","volumn":"202.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.58","rise":"-0.06%","time":"23:25","volumn":"135.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.61","rise":"-0.03%","time":"23:30","volumn":"169.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.62","rise":"-0.01%","time":"23:35","volumn":"183.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.60","rise":"-0.04%","time":"23:40","volumn":"213.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.50","rise":"-0.14%","time":"23:45","volumn":"200.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.47","rise":"-0.18%","time":"23:50","volumn":"94.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.55","rise":"-0.09%","time":"23:55","volumn":"123.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.56","rise":"-0.08%","time":"00:00","volumn":"85.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.64","rise":"0.02%","time":"00:05","volumn":"122.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.69","rise":"0.07%","time":"00:10","volumn":"109.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.58","rise":"-0.06%","time":"00:15","volumn":"203.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.64","rise":"0.01%","time":"00:20","volumn":"123.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.62","rise":"-0.01%","time":"00:25","volumn":"67.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.64","rise":"0.01%","time":"00:30","volumn":"173.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.58","rise":"-0.06%","time":"00:35","volumn":"129.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.53","rise":"-0.11%","time":"00:40","volumn":"88.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.50","rise":"-0.15%","time":"00:45","volumn":"84.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.40","rise":"-0.26%","time":"00:50","volumn":"75.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.43","rise":"-0.23%","time":"00:55","volumn":"54.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.47","rise":"-0.18%","time":"01:00","volumn":"48.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.46","rise":"-0.19%","time":"01:05","volumn":"77.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.33","rise":"-0.34%","time":"01:10","volumn":"84.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.33","rise":"-0.34%","time":"01:15","volumn":"103.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.34","rise":"-0.33%","time":"01:20","volumn":"158.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.32","rise":"-0.35%","time":"01:25","volumn":"126.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.36","rise":"-0.30%","time":"01:30","volumn":"75.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.30","rise":"-0.37%","time":"01:35","volumn":"85.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.40","rise":"-0.26%","time":"01:40","volumn":"138.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.42","rise":"-0.24%","time":"01:45","volumn":"57.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.40","rise":"-0.26%","time":"01:50","volumn":"89.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.39","rise":"-0.27%","time":"01:55","volumn":"90.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.37","rise":"-0.29%","time":"02:00","volumn":"120.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.33","rise":"-0.34%","time":"02:05","volumn":"83.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.33","rise":"-0.34%","time":"02:10","volumn":"78.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.34","rise":"-0.33%","time":"02:15","volumn":"63.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.33","rise":"-0.34%","time":"02:20","volumn":"149.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.30","rise":"-0.38%","time":"02:25","volumn":"72.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.38","rise":"-0.28%","time":"02:30","volumn":"87.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.31","rise":"-0.36%","time":"02:35","volumn":"55.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.31","rise":"-0.36%","time":"02:40","volumn":"68.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.26","rise":"-0.42%","time":"02:45","volumn":"180.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.33","rise":"-0.34%","time":"02:50","volumn":"219.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.31","rise":"-0.36%","time":"02:55","volumn":"91.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.35","rise":"-0.32%","time":"03:00","volumn":"104.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.31","rise":"-0.36%","time":"03:05","volumn":"83.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.27","rise":"-0.41%","time":"03:10","volumn":"91.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.26","rise":"-0.42%","time":"03:15","volumn":"129.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.24","rise":"-0.44%","time":"03:20","volumn":"168.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.22","rise":"-0.46%","time":"03:25","volumn":"93.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.28","rise":"-0.39%","time":"03:30","volumn":"132.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.29","rise":"-0.38%","time":"03:35","volumn":"199.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.19","rise":"-0.50%","time":"03:40","volumn":"207.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.25","rise":"-0.43%","time":"03:45","volumn":"233.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.26","rise":"-0.42%","time":"03:50","volumn":"272.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.26","rise":"-0.42%","time":"03:55","volumn":"549.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.22","rise":"-0.46%","time":"04:00","volumn":"2405.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.85","rise":"-0.88%","time":"21:35","volumn":"1683.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.62","rise":"-1.14%","time":"21:40","volumn":"756.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.82","rise":"-0.91%","time":"21:45","volumn":"532.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.93","rise":"-0.79%","time":"21:50","volumn":"652.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"88.01","rise":"-0.70%","time":"21:55","volumn":"439.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.97","rise":"-0.74%","time":"22:00","volumn":"200.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.87","rise":"-0.86%","time":"22:05","volumn":"241.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.91","rise":"-0.81%","time":"22:10","volumn":"338.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.78","rise":"-0.96%","time":"22:15","volumn":"190.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.79","rise":"-0.95%","time":"22:20","volumn":"256.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.62","rise":"-1.13%","time":"22:25","volumn":"274.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.63","rise":"-1.13%","time":"22:30","volumn":"408.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.54","rise":"-1.23%","time":"22:35","volumn":"658.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.72","rise":"-1.03%","time":"22:40","volumn":"222.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.60","rise":"-1.16%","time":"22:45","volumn":"166.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.59","rise":"-1.17%","time":"22:50","volumn":"213.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.31","rise":"-1.49%","time":"22:55","volumn":"919.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.38","rise":"-1.41%","time":"23:00","volumn":"647.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.42","rise":"-1.36%","time":"23:05","volumn":"160.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.35","rise":"-1.44%","time":"23:10","volumn":"163.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.34","rise":"-1.46%","time":"23:15","volumn":"146.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.42","rise":"-1.36%","time":"23:20","volumn":"419.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.36","rise":"-1.44%","time":"23:25","volumn":"319.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.28","rise":"-1.52%","time":"23:30","volumn":"306.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.22","rise":"-1.59%","time":"23:35","volumn":"685.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.27","rise":"-1.53%","time":"23:40","volumn":"375.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.23","rise":"-1.57%","time":"23:45","volumn":"102.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.32","rise":"-1.48%","time":"23:50","volumn":"150.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.29","rise":"-1.51%","time":"23:55","volumn":"187.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.26","rise":"-1.55%","time":"00:00","volumn":"195.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.25","rise":"-1.56%","time":"00:05","volumn":"82.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.30","rise":"-1.50%","time":"00:10","volumn":"119.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.25","rise":"-1.56%","time":"00:15","volumn":"249.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.19","rise":"-1.63%","time":"00:20","volumn":"89.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.23","rise":"-1.58%","time":"00:25","volumn":"165.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.20","rise":"-1.61%","time":"00:30","volumn":"134.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.26","rise":"-1.54%","time":"00:35","volumn":"216.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.29","rise":"-1.51%","time":"00:40","volumn":"144.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"-1.52%","time":"00:45","volumn":"261.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.29","rise":"-1.51%","time":"00:50","volumn":"149.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"-1.42%","time":"00:55","volumn":"133.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"-1.42%","time":"01:00","volumn":"121.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.40","rise":"-1.39%","time":"01:05","volumn":"171.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.42","rise":"-1.37%","time":"01:10","volumn":"76.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.30","rise":"-1.50%","time":"01:15","volumn":"146.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.32","rise":"-1.48%","time":"01:20","volumn":"363.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"-1.42%","time":"01:25","volumn":"59.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"-1.47%","time":"01:30","volumn":"122.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"-1.42%","time":"01:35","volumn":"112.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.32","rise":"-1.48%","time":"01:40","volumn":"129.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"-1.47%","time":"01:45","volumn":"122.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.31","rise":"-1.49%","time":"01:50","volumn":"67.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.35","rise":"-1.44%","time":"01:55","volumn":"206.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.27","rise":"-1.53%","time":"02:00","volumn":"113.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.20","rise":"-1.61%","time":"02:05","volumn":"345.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"-1.59%","time":"02:10","volumn":"105.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.21","rise":"-1.60%","time":"02:15","volumn":"93.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.15","rise":"-1.67%","time":"02:20","volumn":"176.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.13","rise":"-1.69%","time":"02:25","volumn":"119.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.14","rise":"-1.68%","time":"02:30","volumn":"199.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.15","rise":"-1.67%","time":"02:35","volumn":"151.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.10","rise":"-1.73%","time":"02:40","volumn":"275.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.08","rise":"-1.75%","time":"02:45","volumn":"331.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"-1.64%","time":"02:50","volumn":"165.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.19","rise":"-1.62%","time":"02:55","volumn":"127.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.26","rise":"-1.54%","time":"03:00","volumn":"134.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"-1.64%","time":"03:05","volumn":"146.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"-1.64%","time":"03:10","volumn":"163.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.17","rise":"-1.65%","time":"03:15","volumn":"118.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"-1.64%","time":"03:20","volumn":"193.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.20","rise":"-1.61%","time":"03:25","volumn":"238.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"-1.57%","time":"03:30","volumn":"179.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.16","rise":"-1.66%","time":"03:35","volumn":"473.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.14","rise":"-1.68%","time":"03:40","volumn":"304.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.12","rise":"-1.70%","time":"03:45","volumn":"369.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.17","rise":"-1.65%","time":"03:50","volumn":"779.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"-1.74%","time":"03:55","volumn":"964.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.04","rise":"-1.79%","time":"04:00","volumn":"2617.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.14","rise":"-1.68%","time":"21:35","volumn":"1883.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"-1.74%","time":"21:40","volumn":"411.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"-1.57%","time":"21:45","volumn":"362.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.25","rise":"-1.56%","time":"21:50","volumn":"364.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"-1.60%","time":"21:55","volumn":"268.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"-1.74%","time":"22:00","volumn":"322.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.87","rise":"-1.99%","time":"22:05","volumn":"463.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.86","rise":"-1.99%","time":"22:10","volumn":"529.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.03","rise":"-1.81%","time":"22:15","volumn":"373.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.15","rise":"-1.67%","time":"22:20","volumn":"326.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"-1.57%","time":"22:25","volumn":"324.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"-1.38%","time":"22:30","volumn":"173.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"-1.38%","time":"22:35","volumn":"283.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"-1.42%","time":"22:40","volumn":"247.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.36","rise":"-1.43%","time":"22:45","volumn":"561.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.56","rise":"-1.21%","time":"22:50","volumn":"342.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.49","rise":"-1.29%","time":"22:55","volumn":"209.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"-1.38%","time":"23:00","volumn":"184.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"-1.52%","time":"23:05","volumn":"95.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.11","rise":"-1.72%","time":"23:10","volumn":"688.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.15","rise":"-1.67%","time":"23:15","volumn":"170.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"-1.59%","time":"23:20","volumn":"103.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"-1.47%","time":"23:25","volumn":"198.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"-1.59%","time":"23:30","volumn":"159.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"-1.57%","time":"23:35","volumn":"100.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"-1.42%","time":"23:40","volumn":"249.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.38","rise":"-1.41%","time":"23:45","volumn":"363.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.27","rise":"-1.53%","time":"23:50","volumn":"108.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"-1.47%","time":"23:55","volumn":"67.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.38","rise":"-1.41%","time":"00:00","volumn":"89.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.34","rise":"-1.46%","time":"00:05","volumn":"43.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.26","rise":"-1.55%","time":"00:10","volumn":"307.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.19","rise":"-1.62%","time":"00:15","volumn":"94.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.14","rise":"-1.69%","time":"00:20","volumn":"193.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.97","rise":"-1.87%","time":"00:25","volumn":"245.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.94","rise":"-1.91%","time":"00:30","volumn":"153.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-2.03%","time":"00:35","volumn":"177.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-2.06%","time":"00:40","volumn":"231.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-2.08%","time":"00:45","volumn":"185.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.70","rise":"-2.18%","time":"00:50","volumn":"170.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-2.15%","time":"00:55","volumn":"158.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-2.06%","time":"01:00","volumn":"76.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-2.09%","time":"01:05","volumn":"92.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-2.06%","time":"01:10","volumn":"137.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-2.08%","time":"01:15","volumn":"122.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-2.09%","time":"01:20","volumn":"237.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-2.10%","time":"01:25","volumn":"191.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.85","rise":"-2.01%","time":"01:30","volumn":"130.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-2.03%","time":"01:35","volumn":"71.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.87","rise":"-1.99%","time":"01:40","volumn":"99.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-2.03%","time":"01:45","volumn":"114.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-2.08%","time":"01:50","volumn":"84.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-2.16%","time":"01:55","volumn":"121.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-2.14%","time":"02:00","volumn":"86.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-2.13%","time":"02:05","volumn":"134.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-2.14%","time":"02:10","volumn":"108.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-2.09%","time":"02:15","volumn":"44.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.76","rise":"-2.11%","time":"02:20","volumn":"67.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.71","rise":"-2.17%","time":"02:25","volumn":"213.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-2.14%","time":"02:30","volumn":"117.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-2.16%","time":"02:35","volumn":"121.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-2.08%","time":"02:40","volumn":"237.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-2.06%","time":"02:45","volumn":"99.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-2.12%","time":"02:50","volumn":"87.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-2.06%","time":"02:55","volumn":"178.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-2.16%","time":"03:00","volumn":"339.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-2.25%","time":"03:05","volumn":"254.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-2.25%","time":"03:10","volumn":"131.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-2.26%","time":"03:15","volumn":"137.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.60","rise":"-2.29%","time":"03:20","volumn":"230.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-2.23%","time":"03:25","volumn":"217.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-2.25%","time":"03:30","volumn":"224.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.61","rise":"-2.28%","time":"03:35","volumn":"355.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-2.24%","time":"03:40","volumn":"329.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.69","rise":"-2.19%","time":"03:45","volumn":"416.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-2.23%","time":"03:50","volumn":"412.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.54","rise":"-2.36%","time":"03:55","volumn":"749.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.48","rise":"-2.43%","time":"04:00","volumn":"3955.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.13","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.22","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"303.24\u4ebf","maxPrice":"87.60","minPrice":"86.43","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["97.76","94.94","92.12","89.30","86.48"]},"cyrate":{"o":["0.58%","-2.33%","-5.23%","-8.13%","-11.03%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"0","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-1.57%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-2.42%","time":"06\/04","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"97.40","rise":"0.21%","time":"06\/05","volumn":"3.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.76","rise":"0.58%","time":"06\/06","volumn":"2.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.89","rise":"-1.35%","time":"06\/07","volumn":"3.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"95.48","rise":"-1.77%","time":"06\/10","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.94","rise":"-3.35%","time":"06\/11","volumn":"3.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.38","rise":"-2.90%","time":"06\/12","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-3.30%","time":"06\/13","volumn":"2.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"91.99","rise":"-5.36%","time":"06\/14","volumn":"3.89\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.41","rise":"-5.96%","time":"06\/17","volumn":"3.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.87","rise":"-6.51%","time":"06\/18","volumn":"2.34\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"88.81","rise":"-8.63%","time":"06\/20","volumn":"4.48\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"88.59","rise":"-8.86%","time":"06\/21","volumn":"2.86\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"88.73","rise":"-8.71%","time":"06\/24","volumn":"2.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.55","rise":"-8.90%","time":"06\/25","volumn":"1.89\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.22","rise":"-9.24%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.04","rise":"-10.45%","time":"06\/27","volumn":"2.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.48","rise":"-11.03%","time":"06\/28","volumn":"2.27\u4e07"}],"points":"20"},"open":"87.15","priceChangeRatio":"-0.64%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u5ea6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["87.56","87.29","87.02","86.75","86.48"]},"cyrate":{"o":["0.59%","0.28%","-0.03%","-0.33%","-0.64%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.77","rise":"-0.31%","time":"21:31","volumn":"1070.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.99","rise":"-0.06%","time":"21:32","volumn":"1553.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.13","rise":"0.10%","time":"21:33","volumn":"1761.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"0.06%","time":"21:34","volumn":"1845.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.14","rise":"0.12%","time":"21:35","volumn":"1883.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.16","rise":"0.14%","time":"21:36","volumn":"1977.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"0.16%","time":"21:37","volumn":"2095.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.03","rise":"-0.01%","time":"21:38","volumn":"2182.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.05","rise":"0.01%","time":"21:39","volumn":"2259.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"0.06%","time":"21:40","volumn":"2295.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.05","rise":"0.01%","time":"21:41","volumn":"2328.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.00","rise":"-0.05%","time":"21:42","volumn":"2393.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.94","rise":"-0.11%","time":"21:43","volumn":"2463.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.16","rise":"0.14%","time":"21:44","volumn":"2539.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"0.23%","time":"21:45","volumn":"2658.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"0.23%","time":"21:46","volumn":"2754.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.25","rise":"0.24%","time":"21:47","volumn":"2845.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"0.23%","time":"21:48","volumn":"2893.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.20","rise":"0.18%","time":"21:49","volumn":"2961.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.25","rise":"0.24%","time":"21:50","volumn":"3023.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"0.33%","time":"21:51","volumn":"3094.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.27","rise":"0.26%","time":"21:52","volumn":"3170.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.29","rise":"0.29%","time":"21:53","volumn":"3214.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.29","rise":"0.29%","time":"21:54","volumn":"3242.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"0.20%","time":"21:55","volumn":"3291.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.21","rise":"0.20%","time":"21:56","volumn":"3343.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.11","rise":"0.08%","time":"21:57","volumn":"3417.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.06","rise":"0.02%","time":"21:58","volumn":"3466.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.02","rise":"-0.02%","time":"21:59","volumn":"3571.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"0.06%","time":"22:00","volumn":"3613.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"0.06%","time":"22:01","volumn":"3732.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.97","rise":"-0.08%","time":"22:02","volumn":"3841.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.97","rise":"-0.08%","time":"22:03","volumn":"3931.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.90","rise":"-0.16%","time":"22:04","volumn":"4015.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.87","rise":"-0.20%","time":"22:05","volumn":"4077.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.86","rise":"-0.21%","time":"22:06","volumn":"4155.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.84","rise":"-0.23%","time":"22:07","volumn":"4231.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.93","rise":"-0.13%","time":"22:08","volumn":"4408.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.92","rise":"-0.14%","time":"22:09","volumn":"4496.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.86","rise":"-0.20%","time":"22:10","volumn":"4606.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.95","rise":"-0.10%","time":"22:11","volumn":"4655.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.96","rise":"-0.09%","time":"22:12","volumn":"4716.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.95","rise":"-0.10%","time":"22:13","volumn":"4795.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.93","rise":"-0.13%","time":"22:14","volumn":"4870.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.03","rise":"-0.01%","time":"22:15","volumn":"4980.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.99","rise":"-0.06%","time":"22:16","volumn":"5083.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.01","rise":"-0.03%","time":"22:17","volumn":"5138.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.93","rise":"-0.13%","time":"22:18","volumn":"5182.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.00","rise":"-0.05%","time":"22:19","volumn":"5253.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.15","rise":"0.13%","time":"22:20","volumn":"5306.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.12","rise":"0.09%","time":"22:21","volumn":"5350.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.19","rise":"0.17%","time":"22:22","volumn":"5411.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"0.16%","time":"22:23","volumn":"5546.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"0.21%","time":"22:24","volumn":"5590.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"0.23%","time":"22:25","volumn":"5631.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.30","rise":"0.30%","time":"22:26","volumn":"5681.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"0.33%","time":"22:27","volumn":"5700.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.34","rise":"0.34%","time":"22:28","volumn":"5733.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"0.38%","time":"22:29","volumn":"5769.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"0.43%","time":"22:30","volumn":"5804.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.39","rise":"0.40%","time":"22:31","volumn":"5898.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.35","rise":"0.36%","time":"22:32","volumn":"5995.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.38","rise":"0.39%","time":"22:33","volumn":"6057.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.40","rise":"0.41%","time":"22:34","volumn":"6077.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"0.43%","time":"22:35","volumn":"6088.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.43","rise":"0.45%","time":"22:36","volumn":"6118.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"0.43%","time":"22:37","volumn":"6161.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.44","rise":"0.46%","time":"22:38","volumn":"6230.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.43","rise":"0.45%","time":"22:39","volumn":"6280.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"0.38%","time":"22:40","volumn":"6336.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.35","rise":"0.36%","time":"22:41","volumn":"6740.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"0.28%","time":"22:42","volumn":"6785.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.35","rise":"0.36%","time":"22:43","volumn":"6823.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.32","rise":"0.32%","time":"22:44","volumn":"6869.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.36","rise":"0.37%","time":"22:45","volumn":"6898.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.44","rise":"0.46%","time":"22:46","volumn":"6945.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.42","rise":"0.44%","time":"22:47","volumn":"7018.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.47","rise":"0.49%","time":"22:48","volumn":"7059.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.54","rise":"0.57%","time":"22:49","volumn":"7146.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.56","rise":"0.59%","time":"22:50","volumn":"7240.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.50","rise":"0.53%","time":"22:51","volumn":"7324.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.54","rise":"0.57%","time":"22:52","volumn":"7347.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.49","rise":"0.52%","time":"22:53","volumn":"7383.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.49","rise":"0.52%","time":"22:54","volumn":"7442.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.49","rise":"0.52%","time":"22:55","volumn":"7450.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.48","rise":"0.51%","time":"22:56","volumn":"7473.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.44","rise":"0.46%","time":"22:57","volumn":"7505.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"0.43%","time":"22:58","volumn":"7542.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.43","rise":"0.45%","time":"22:59","volumn":"7576.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"0.43%","time":"23:00","volumn":"7634.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.36","rise":"0.37%","time":"23:01","volumn":"7662.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.30","rise":"0.30%","time":"23:02","volumn":"7689.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"0.28%","time":"23:03","volumn":"7704.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.29","rise":"0.29%","time":"23:04","volumn":"7717.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"0.28%","time":"23:05","volumn":"7730.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.20","rise":"0.18%","time":"23:06","volumn":"8024.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.19","rise":"0.17%","time":"23:07","volumn":"8251.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"0.16%","time":"23:08","volumn":"8321.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.08","rise":"0.04%","time":"23:09","volumn":"8363.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.11","rise":"0.08%","time":"23:10","volumn":"8419.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.13","rise":"0.10%","time":"23:11","volumn":"8442.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.10","rise":"0.07%","time":"23:12","volumn":"8453.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.09","rise":"0.06%","time":"23:13","volumn":"8513.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.11","rise":"0.08%","time":"23:14","volumn":"8561.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.15","rise":"0.13%","time":"23:15","volumn":"8589.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"0.16%","time":"23:16","volumn":"8616.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.16","rise":"0.14%","time":"23:17","volumn":"8627.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.13","rise":"0.10%","time":"23:18","volumn":"8653.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.21","rise":"0.20%","time":"23:19","volumn":"8686.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"0.21%","time":"23:20","volumn":"8693.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.25","rise":"0.24%","time":"23:21","volumn":"8738.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"0.20%","time":"23:22","volumn":"8783.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.30","rise":"0.30%","time":"23:23","volumn":"8827.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.36","rise":"0.37%","time":"23:24","volumn":"8866.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"0.33%","time":"23:25","volumn":"8892.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"0.28%","time":"23:26","volumn":"8923.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.25","rise":"0.24%","time":"23:27","volumn":"8945.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.19","rise":"0.17%","time":"23:28","volumn":"8986.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.18","rise":"0.16%","time":"23:29","volumn":"9007.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.22","rise":"0.21%","time":"23:30","volumn":"9052.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"0.27%","time":"23:31","volumn":"9076.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.32","rise":"0.32%","time":"23:32","volumn":"9083.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.29","rise":"0.29%","time":"23:33","volumn":"9111.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.23","rise":"0.22%","time":"23:34","volumn":"9122.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"0.23%","time":"23:35","volumn":"9152.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.24","rise":"0.23%","time":"23:36","volumn":"9186.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"0.33%","time":"23:37","volumn":"9331.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.31","rise":"0.30%","time":"23:38","volumn":"9361.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"0.33%","time":"23:39","volumn":"9385.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.37","rise":"0.38%","time":"23:40","volumn":"9401.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.41","rise":"0.42%","time":"23:41","volumn":"9584.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.28","rise":"0.28%","time":"23:42","volumn":"9614.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.31","rise":"0.30%","time":"23:43","volumn":"9694.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.34","rise":"0.35%","time":"23:44","volumn":"9727.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.38","rise":"0.39%","time":"23:45","volumn":"9764.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.38","rise":"0.39%","time":"23:46","volumn":"9791.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.36","rise":"0.37%","time":"23:47","volumn":"9798.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.35","rise":"0.36%","time":"23:48","volumn":"9812.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.36","rise":"0.37%","time":"23:49","volumn":"9850.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.27","rise":"0.27%","time":"23:50","volumn":"9873.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.32","rise":"0.32%","time":"23:51","volumn":"9900.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.30","rise":"0.30%","time":"23:52","volumn":"9914.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.30","rise":"0.30%","time":"23:53","volumn":"9918.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.32","rise":"0.32%","time":"23:54","volumn":"9931.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.33","rise":"0.33%","time":"23:55","volumn":"9940.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.34","rise":"0.34%","time":"23:56","volumn":"9961.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.38","rise":"0.39%","time":"23:57","volumn":"9988.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.44","rise":"0.46%","time":"23:58","volumn":"1.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"87.42","rise":"0.44%","time":"23:59","volumn":"1.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.38","rise":"0.39%","time":"00:00","volumn":"1.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.41","rise":"0.43%","time":"00:01","volumn":"1.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.37","rise":"0.38%","time":"00:02","volumn":"1.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.31","rise":"0.31%","time":"00:03","volumn":"1.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.31","rise":"0.31%","time":"00:04","volumn":"1.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.34","rise":"0.34%","time":"00:05","volumn":"1.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.33","rise":"0.33%","time":"00:06","volumn":"1.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.31","rise":"0.31%","time":"00:07","volumn":"1.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.28","rise":"0.28%","time":"00:08","volumn":"1.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.21","rise":"0.20%","time":"00:09","volumn":"1.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.26","rise":"0.25%","time":"00:10","volumn":"1.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.20","rise":"0.18%","time":"00:11","volumn":"1.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.18","rise":"0.16%","time":"00:12","volumn":"1.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.18","rise":"0.16%","time":"00:13","volumn":"1.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.17","rise":"0.15%","time":"00:14","volumn":"1.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.19","rise":"0.18%","time":"00:15","volumn":"1.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.19","rise":"0.18%","time":"00:16","volumn":"1.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.16","rise":"0.14%","time":"00:17","volumn":"1.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.18","rise":"0.16%","time":"00:18","volumn":"1.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.11","rise":"0.08%","time":"00:19","volumn":"1.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.14","rise":"0.11%","time":"00:20","volumn":"1.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.08","rise":"0.04%","time":"00:21","volumn":"1.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.10","rise":"0.07%","time":"00:22","volumn":"1.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"87.04","rise":"0.00%","time":"00:23","volumn":"1.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.96","rise":"-0.09%","time":"00:24","volumn":"1.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.97","rise":"-0.08%","time":"00:25","volumn":"1.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.95","rise":"-0.10%","time":"00:26","volumn":"1.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.97","rise":"-0.08%","time":"00:27","volumn":"1.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.95","rise":"-0.10%","time":"00:28","volumn":"1.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.96","rise":"-0.09%","time":"00:29","volumn":"1.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.94","rise":"-0.11%","time":"00:30","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.94","rise":"-0.11%","time":"00:31","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.93","rise":"-0.13%","time":"00:32","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.91","rise":"-0.15%","time":"00:33","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.90","rise":"-0.16%","time":"00:34","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-0.24%","time":"00:35","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.85","rise":"-0.22%","time":"00:36","volumn":"1.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.84","rise":"-0.23%","time":"00:37","volumn":"1.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.84","rise":"-0.23%","time":"00:38","volumn":"1.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"00:39","volumn":"1.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"00:40","volumn":"1.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"00:41","volumn":"1.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"00:42","volumn":"1.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.76","rise":"-0.32%","time":"00:43","volumn":"1.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"00:44","volumn":"1.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"00:45","volumn":"1.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"00:46","volumn":"1.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.36%","time":"00:47","volumn":"1.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.35%","time":"00:48","volumn":"1.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.70","rise":"-0.39%","time":"00:49","volumn":"1.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.70","rise":"-0.39%","time":"00:50","volumn":"1.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"00:51","volumn":"1.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.32%","time":"00:52","volumn":"1.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.31%","time":"00:53","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-0.30%","time":"00:54","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"00:55","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"00:56","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"00:57","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.31%","time":"00:58","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"00:59","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"01:00","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"01:01","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"01:02","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.32%","time":"01:03","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-0.26%","time":"01:04","volumn":"1.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-0.30%","time":"01:05","volumn":"1.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"01:06","volumn":"1.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.82","rise":"-0.25%","time":"01:07","volumn":"1.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.82","rise":"-0.25%","time":"01:08","volumn":"1.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-0.26%","time":"01:09","volumn":"1.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"01:10","volumn":"1.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.32%","time":"01:11","volumn":"1.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.32%","time":"01:12","volumn":"1.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"01:13","volumn":"1.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.34%","time":"01:14","volumn":"1.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:15","volumn":"1.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.31%","time":"01:16","volumn":"1.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"01:17","volumn":"1.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.82","rise":"-0.25%","time":"01:18","volumn":"1.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.86","rise":"-0.21%","time":"01:19","volumn":"1.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-0.30%","time":"01:20","volumn":"1.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"01:21","volumn":"1.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:22","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:23","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.27%","time":"01:24","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.31%","time":"01:25","volumn":"1.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-0.30%","time":"01:26","volumn":"1.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:27","volumn":"1.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:28","volumn":"1.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.85","rise":"-0.22%","time":"01:29","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.85","rise":"-0.22%","time":"01:30","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.82","rise":"-0.25%","time":"01:31","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-0.25%","time":"01:32","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.86","rise":"-0.21%","time":"01:33","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.84","rise":"-0.22%","time":"01:34","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-0.24%","time":"01:35","volumn":"1.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.86","rise":"-0.21%","time":"01:36","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-0.24%","time":"01:37","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.87","rise":"-0.20%","time":"01:38","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.87","rise":"-0.20%","time":"01:39","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.87","rise":"-0.20%","time":"01:40","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.87","rise":"-0.20%","time":"01:41","volumn":"1.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.87","rise":"-0.20%","time":"01:42","volumn":"1.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.85","rise":"-0.22%","time":"01:43","volumn":"1.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.85","rise":"-0.22%","time":"01:44","volumn":"1.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.83","rise":"-0.24%","time":"01:45","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.82","rise":"-0.25%","time":"01:46","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-0.26%","time":"01:47","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-0.26%","time":"01:48","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:49","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:50","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:51","volumn":"1.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"01:52","volumn":"1.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"01:53","volumn":"1.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"01:54","volumn":"1.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"01:55","volumn":"1.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"01:56","volumn":"1.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.76","rise":"-0.32%","time":"01:57","volumn":"1.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.76","rise":"-0.32%","time":"01:58","volumn":"1.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"01:59","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:00","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:01","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"02:02","volumn":"1.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.35%","time":"02:03","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:04","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.34%","time":"02:05","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:06","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:07","volumn":"1.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.67","rise":"-0.42%","time":"02:08","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.71","rise":"-0.38%","time":"02:09","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:10","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"02:11","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:12","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"02:13","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-0.30%","time":"02:14","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-0.30%","time":"02:15","volumn":"1.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.32%","time":"02:16","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:17","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:18","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:19","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.76","rise":"-0.32%","time":"02:20","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:21","volumn":"1.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.31%","time":"02:22","volumn":"1.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.70","rise":"-0.39%","time":"02:23","volumn":"1.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.66","rise":"-0.44%","time":"02:24","volumn":"1.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.71","rise":"-0.38%","time":"02:25","volumn":"1.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.76","rise":"-0.32%","time":"02:26","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:27","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:28","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"02:29","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.35%","time":"02:30","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"02:31","volumn":"1.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.71","rise":"-0.38%","time":"02:32","volumn":"1.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"02:33","volumn":"1.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"02:34","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"02:35","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.36%","time":"02:36","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.31%","time":"02:37","volumn":"1.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"02:38","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"02:39","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"02:40","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.29%","time":"02:41","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-0.26%","time":"02:42","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.78","rise":"-0.30%","time":"02:43","volumn":"1.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-0.26%","time":"02:44","volumn":"1.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.81","rise":"-0.27%","time":"02:45","volumn":"1.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.79","rise":"-0.28%","time":"02:46","volumn":"1.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:47","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:48","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:49","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.75","rise":"-0.33%","time":"02:50","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.77","rise":"-0.31%","time":"02:51","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.84","rise":"-0.23%","time":"02:52","volumn":"1.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.84","rise":"-0.23%","time":"02:53","volumn":"1.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.84","rise":"-0.23%","time":"02:54","volumn":"1.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.80","rise":"-0.28%","time":"02:55","volumn":"1.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.74","rise":"-0.34%","time":"02:56","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:57","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:58","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"02:59","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.72","rise":"-0.37%","time":"03:00","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.66","rise":"-0.44%","time":"03:01","volumn":"1.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:02","volumn":"1.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:03","volumn":"1.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.66","rise":"-0.44%","time":"03:04","volumn":"1.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:05","volumn":"1.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:06","volumn":"1.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:07","volumn":"1.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:08","volumn":"1.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:09","volumn":"1.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:10","volumn":"1.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.66","rise":"-0.44%","time":"03:11","volumn":"1.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:12","volumn":"1.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:13","volumn":"1.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:14","volumn":"1.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:15","volumn":"1.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.62","rise":"-0.48%","time":"03:16","volumn":"1.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:17","volumn":"1.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:18","volumn":"1.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:19","volumn":"1.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.60","rise":"-0.51%","time":"03:20","volumn":"1.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.59","rise":"-0.51%","time":"03:21","volumn":"1.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:22","volumn":"1.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.62","rise":"-0.48%","time":"03:23","volumn":"1.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:24","volumn":"1.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:25","volumn":"1.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.62","rise":"-0.48%","time":"03:26","volumn":"1.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.62","rise":"-0.48%","time":"03:27","volumn":"1.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:28","volumn":"1.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:29","volumn":"1.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:30","volumn":"1.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.48%","time":"03:31","volumn":"1.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.60","rise":"-0.51%","time":"03:32","volumn":"1.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.59","rise":"-0.52%","time":"03:33","volumn":"1.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.59","rise":"-0.52%","time":"03:34","volumn":"1.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.61","rise":"-0.49%","time":"03:35","volumn":"1.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.58","rise":"-0.53%","time":"03:36","volumn":"1.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.61","rise":"-0.49%","time":"03:37","volumn":"1.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:38","volumn":"1.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:39","volumn":"1.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.45%","time":"03:40","volumn":"1.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:41","volumn":"1.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:42","volumn":"1.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:43","volumn":"1.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.73","rise":"-0.36%","time":"03:44","volumn":"1.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.69","rise":"-0.40%","time":"03:45","volumn":"1.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:46","volumn":"1.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:47","volumn":"1.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.63","rise":"-0.47%","time":"03:48","volumn":"1.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:49","volumn":"1.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.65","rise":"-0.45%","time":"03:50","volumn":"1.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.66","rise":"-0.44%","time":"03:51","volumn":"1.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.62","rise":"-0.48%","time":"03:52","volumn":"1.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.64","rise":"-0.46%","time":"03:53","volumn":"1.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.59","rise":"-0.52%","time":"03:54","volumn":"1.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.54","rise":"-0.57%","time":"03:55","volumn":"1.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.50","rise":"-0.62%","time":"03:56","volumn":"1.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.49","rise":"-0.63%","time":"03:57","volumn":"1.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.52","rise":"-0.60%","time":"03:58","volumn":"1.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.52","rise":"-0.60%","time":"03:59","volumn":"2.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"86.48","rise":"-0.64%","time":"04:00","volumn":"2.27\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u5ea6[BIDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BIDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BIDU.html?from=360search","volume":"227.22\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["155.99","138.61","121.24","103.86","86.48"]},"cyrate":{"o":["8.15%","-3.89%","-15.94%","-27.99%","-40.04%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.23","rise":"0","time":"07\/18","volumn":"2.90\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"143.70","rise":"-0.37%","time":"07\/19","volumn":"1.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"143.03","rise":"-0.83%","time":"07\/20","volumn":"9887.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.50","rise":"-1.89%","time":"07\/21","volumn":"1.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"148.73","rise":"3.12%","time":"07\/24","volumn":"3.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"148.73","rise":"3.12%","time":"07\/25","volumn":"1.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.57","rise":"3.70%","time":"07\/26","volumn":"1.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"148.03","rise":"2.63%","time":"07\/27","volumn":"1.74\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"155.36","rise":"7.72%","time":"07\/28","volumn":"2.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"155.99","rise":"8.15%","time":"07\/31","volumn":"2.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.19","rise":"6.21%","time":"08\/01","volumn":"1.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"146.69","rise":"1.71%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"149.93","rise":"3.95%","time":"08\/03","volumn":"1.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"148.26","rise":"2.79%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"147.00","rise":"1.92%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"143.92","rise":"-0.21%","time":"08\/08","volumn":"1.57\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"142.93","rise":"-0.90%","time":"08\/09","volumn":"1.37\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"143.80","rise":"-0.30%","time":"08\/10","volumn":"1.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"137.91","rise":"-4.38%","time":"08\/11","volumn":"2.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"137.59","rise":"-4.60%","time":"08\/14","volumn":"1.36\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"135.34","rise":"-6.16%","time":"08\/15","volumn":"1.35\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"130.58","rise":"-9.46%","time":"08\/16","volumn":"2.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.87","rise":"-9.96%","time":"08\/17","volumn":"2.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"125.16","rise":"-13.22%","time":"08\/18","volumn":"2.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"124.92","rise":"-13.39%","time":"08\/21","volumn":"2.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"128.36","rise":"-11.00%","time":"08\/22","volumn":"4.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.51","rise":"-8.13%","time":"08\/23","volumn":"3.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"134.01","rise":"-7.09%","time":"08\/24","volumn":"3.11\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.83","rise":"-7.21%","time":"08\/25","volumn":"2.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"137.28","rise":"-4.82%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.71","rise":"-2.44%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"145.08","rise":"0.59%","time":"08\/30","volumn":"6.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"142.83","rise":"-0.97%","time":"08\/31","volumn":"2.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"146.47","rise":"1.55%","time":"09\/01","volumn":"2.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"142.60","rise":"-1.13%","time":"09\/05","volumn":"2.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.86","rise":"-1.64%","time":"09\/06","volumn":"1.05\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.07","rise":"-4.96%","time":"09\/07","volumn":"2.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"135.67","rise":"-5.93%","time":"09\/08","volumn":"1.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"138.14","rise":"-4.22%","time":"09\/11","volumn":"1.04\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"138.05","rise":"-4.28%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.47","rise":"-4.69%","time":"09\/13","volumn":"1.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.04","rise":"-4.99%","time":"09\/14","volumn":"7704.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"135.64","rise":"-5.96%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"134.01","rise":"-7.09%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"132.52","rise":"-8.12%","time":"09\/19","volumn":"8976.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"131.18","rise":"-9.05%","time":"09\/20","volumn":"1.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"128.00","rise":"-11.25%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"132.35","rise":"-8.24%","time":"09\/22","volumn":"1.51\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.05","rise":"-8.44%","time":"09\/25","volumn":"8493.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-9.17%","time":"09\/26","volumn":"1.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.53","rise":"-8.81%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.45","rise":"-8.17%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"134.35","rise":"-6.85%","time":"09\/29","volumn":"1.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"133.05","rise":"-7.75%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"129.17","rise":"-10.44%","time":"10\/03","volumn":"1.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.81","rise":"-11.38%","time":"10\/04","volumn":"1.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"130.10","rise":"-9.80%","time":"10\/05","volumn":"1.27\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"134.76","rise":"-6.57%","time":"10\/06","volumn":"1.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.58","rise":"-7.38%","time":"10\/09","volumn":"8795.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.64","rise":"-6.65%","time":"10\/10","volumn":"1.51\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"134.12","rise":"-7.01%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"128.12","rise":"-11.17%","time":"10\/12","volumn":"2.44\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.18","rise":"-13.21%","time":"10\/13","volumn":"2.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.91","rise":"-13.40%","time":"10\/16","volumn":"3.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"119.76","rise":"-16.97%","time":"10\/17","volumn":"4.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"114.71","rise":"-20.47%","time":"10\/18","volumn":"4.15\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"107.86","rise":"-25.22%","time":"10\/19","volumn":"5.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"106.46","rise":"-26.19%","time":"10\/20","volumn":"3.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.40","rise":"-25.54%","time":"10\/23","volumn":"2.05\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"111.43","rise":"-22.74%","time":"10\/24","volumn":"3.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.98","rise":"-25.13%","time":"10\/25","volumn":"1.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"108.64","rise":"-24.68%","time":"10\/26","volumn":"1.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"107.06","rise":"-25.77%","time":"10\/27","volumn":"1.67\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.17","rise":"-26.39%","time":"10\/30","volumn":"2.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.00","rise":"-27.20%","time":"10\/31","volumn":"1.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"104.97","rise":"-27.22%","time":"11\/01","volumn":"2.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.05","rise":"-25.78%","time":"11\/02","volumn":"1.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.66","rise":"-23.97%","time":"11\/03","volumn":"2.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"108.40","rise":"-24.84%","time":"11\/06","volumn":"1.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.01","rise":"-25.11%","time":"11\/07","volumn":"1.88\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.42","rise":"-25.52%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.16","rise":"-27.09%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.94","rise":"-26.55%","time":"11\/10","volumn":"1.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.21","rise":"-25.67%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.54","rise":"-24.05%","time":"11\/14","volumn":"2.10\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.84","rise":"-21.76%","time":"11\/15","volumn":"3.59\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.29","rise":"-24.23%","time":"11\/16","volumn":"3.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"108.10","rise":"-25.05%","time":"11\/17","volumn":"2.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"111.29","rise":"-22.84%","time":"11\/20","volumn":"3.95\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.42","rise":"-21.36%","time":"11\/21","volumn":"6.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"120.12","rise":"-16.72%","time":"11\/22","volumn":"7.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"123.40","rise":"-14.44%","time":"11\/24","volumn":"4.91\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.00","rise":"-14.03%","time":"11\/27","volumn":"4.63\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"119.63","rise":"-17.06%","time":"11\/28","volumn":"3.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.03","rise":"-18.17%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"118.66","rise":"-17.73%","time":"11\/30","volumn":"1.91\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.77","rise":"-19.04%","time":"12\/01","volumn":"2.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.70","rise":"-21.17%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"113.55","rise":"-21.27%","time":"12\/05","volumn":"2.41\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"113.38","rise":"-21.39%","time":"12\/06","volumn":"2.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"115.78","rise":"-19.73%","time":"12\/07","volumn":"2.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"113.45","rise":"-21.34%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"113.56","rise":"-21.26%","time":"12\/11","volumn":"1.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"113.15","rise":"-21.55%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"112.36","rise":"-22.10%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"112.91","rise":"-21.72%","time":"12\/14","volumn":"3.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"114.12","rise":"-20.88%","time":"12\/15","volumn":"2.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"112.26","rise":"-22.17%","time":"12\/18","volumn":"1.76\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"114.62","rise":"-20.53%","time":"12\/19","volumn":"2.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"111.23","rise":"-22.88%","time":"12\/20","volumn":"3.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.61","rise":"-18.46%","time":"12\/21","volumn":"3.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"114.74","rise":"-20.45%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"114.67","rise":"-20.50%","time":"12\/26","volumn":"1.58\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"114.39","rise":"-20.69%","time":"12\/27","volumn":"1.64\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.82","rise":"-18.31%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"119.09","rise":"-17.43%","time":"12\/29","volumn":"2.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"115.34","rise":"-20.03%","time":"01\/02","volumn":"3.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.69","rise":"-18.40%","time":"01\/03","volumn":"2.84\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"118.32","rise":"-17.96%","time":"01\/04","volumn":"2.20\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"118.15","rise":"-18.08%","time":"01\/05","volumn":"2.44\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"117.90","rise":"-18.26%","time":"01\/08","volumn":"2.58\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"116.20","rise":"-19.43%","time":"01\/09","volumn":"2.37\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.79","rise":"-19.72%","time":"01\/10","volumn":"1.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.32","rise":"-18.66%","time":"01\/11","volumn":"1.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"109.11","rise":"-24.35%","time":"01\/12","volumn":"6.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"104.50","rise":"-27.55%","time":"01\/16","volumn":"6.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.20","rise":"-29.14%","time":"01\/17","volumn":"4.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"103.64","rise":"-28.14%","time":"01\/18","volumn":"3.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"102.65","rise":"-28.83%","time":"01\/19","volumn":"4.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.72","rise":"-30.86%","time":"01\/22","volumn":"5.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"107.19","rise":"-25.68%","time":"01\/23","volumn":"6.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.62","rise":"-23.30%","time":"01\/24","volumn":"4.91\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"108.61","rise":"-24.70%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"107.66","rise":"-25.36%","time":"01\/26","volumn":"2.15\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"107.76","rise":"-25.29%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"105.29","rise":"-27.00%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"105.31","rise":"-26.98%","time":"01\/31","volumn":"2.00\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.98","rise":"-27.21%","time":"02\/01","volumn":"1.96\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"102.79","rise":"-28.73%","time":"02\/02","volumn":"2.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.61","rise":"-28.16%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"107.56","rise":"-25.42%","time":"02\/06","volumn":"3.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.30","rise":"-26.99%","time":"02\/07","volumn":"3.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.17","rise":"-28.47%","time":"02\/08","volumn":"1.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.69","rise":"-26.72%","time":"02\/09","volumn":"1.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.71","rise":"-26.01%","time":"02\/12","volumn":"1.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.81","rise":"-28.02%","time":"02\/13","volumn":"1.63\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.71","rise":"-26.01%","time":"02\/14","volumn":"2.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.84","rise":"-25.92%","time":"02\/15","volumn":"1.42\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"107.12","rise":"-25.73%","time":"02\/16","volumn":"1.95\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.54","rise":"-26.83%","time":"02\/20","volumn":"1.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"107.22","rise":"-25.66%","time":"02\/21","volumn":"2.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"110.59","rise":"-23.32%","time":"02\/22","volumn":"5.57\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"111.36","rise":"-22.79%","time":"02\/23","volumn":"3.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"110.59","rise":"-23.32%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.36","rise":"-22.10%","time":"02\/27","volumn":"6.00\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"-28.37%","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-29.74%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"-27.88%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-30.17%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-31.88%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-31.10%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-32.18%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-31.87%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-29.77%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"-27.01%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"-25.20%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"-27.45%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"-27.99%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"-27.36%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"-27.78%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"-27.97%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-29.49%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-29.15%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"-26.74%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"-28.13%","time":"03\/26","volumn":"4.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.99","rise":"-27.21%","time":"03\/27","volumn":"3.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.28","rise":"-27.01%","time":"03\/28","volumn":"3.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"108.44","rise":"-24.81%","time":"04\/01","volumn":"3.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"108.53","rise":"-24.75%","time":"04\/02","volumn":"2.00\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"108.32","rise":"-24.90%","time":"04\/03","volumn":"1.92\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"108.47","rise":"-24.79%","time":"04\/04","volumn":"2.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"106.49","rise":"-26.17%","time":"04\/05","volumn":"3.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"103.05","rise":"-28.55%","time":"04\/08","volumn":"4.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"103.50","rise":"-28.24%","time":"04\/09","volumn":"2.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"101.61","rise":"-29.55%","time":"04\/10","volumn":"2.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"102.32","rise":"-29.06%","time":"04\/11","volumn":"2.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.54","rise":"-32.37%","time":"04\/12","volumn":"5.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.21","rise":"-33.29%","time":"04\/15","volumn":"3.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-33.36%","time":"04\/16","volumn":"3.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.41","rise":"-34.54%","time":"04\/17","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.58","rise":"-33.73%","time":"04\/18","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-34.10%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.24","rise":"-32.58%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.23","rise":"-31.89%","time":"04\/23","volumn":"2.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.19","rise":"-31.23%","time":"04\/24","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.90","rise":"-30.74%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.52","rise":"-30.31%","time":"04\/26","volumn":"4.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"-26.39%","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"-28.31%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"-27.67%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"-22.52%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"-21.37%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"-21.42%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"-23.37%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"-24.01%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"-23.13%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-24.66%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"-22.49%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"-24.14%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"-23.21%","time":"05\/15","volumn":"4.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"112.59","rise":"-21.94%","time":"05\/16","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"-23.33%","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"-24.52%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-27.10%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-29.00%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-29.67%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-30.47%","time":"05\/24","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.76","rise":"-30.83%","time":"05\/28","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.47","rise":"-31.73%","time":"05\/29","volumn":"2.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.91","rise":"-31.42%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-32.61%","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-33.67%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-34.24%","time":"06\/04","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"97.40","rise":"-32.47%","time":"06\/05","volumn":"3.51\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"97.76","rise":"-32.22%","time":"06\/06","volumn":"2.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"95.89","rise":"-33.52%","time":"06\/07","volumn":"3.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"95.48","rise":"-33.80%","time":"06\/10","volumn":"2.70\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"93.94","rise":"-34.86%","time":"06\/11","volumn":"3.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"94.38","rise":"-34.56%","time":"06\/12","volumn":"2.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-34.83%","time":"06\/13","volumn":"2.95\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"91.99","rise":"-36.22%","time":"06\/14","volumn":"3.89\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"91.41","rise":"-36.62%","time":"06\/17","volumn":"3.20\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.87","rise":"-37.00%","time":"06\/18","volumn":"2.34\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"88.81","rise":"-38.42%","time":"06\/20","volumn":"4.48\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"88.59","rise":"-38.58%","time":"06\/21","volumn":"2.86\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"88.73","rise":"-38.48%","time":"06\/24","volumn":"2.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"88.55","rise":"-38.61%","time":"06\/25","volumn":"1.89\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"88.22","rise":"-38.83%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"87.04","rise":"-39.65%","time":"06\/27","volumn":"2.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"86.48","rise":"-40.04%","time":"06\/28","volumn":"2.27\u4e07"}],"points":"240"}}