{"amount":"3.33\u4ebf","changeAmount":"-0.47","close":"93.71","currentPrice":"93.24","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"93.24","e2":"-0.47","e3":"(-0.50%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["96.85","95.28","93.72","92.16","90.59"]},"cyrate":{"o":["2.75%","1.09%","-0.57%","-2.23%","-3.89%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.26","rise":"0","time":"02:35","volumn":"51.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.27","rise":"0.01%","time":"02:40","volumn":"113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.22","rise":"-0.05%","time":"02:45","volumn":"63.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.22","rise":"-0.04%","time":"02:50","volumn":"58.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.24","rise":"-0.02%","time":"02:55","volumn":"129.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.27","rise":"0.01%","time":"03:00","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.22","rise":"-0.05%","time":"03:05","volumn":"122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.31","rise":"0.05%","time":"03:10","volumn":"83.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.40","rise":"0.15%","time":"03:15","volumn":"115.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.24","rise":"-0.02%","time":"03:20","volumn":"151.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.31","rise":"0.05%","time":"03:25","volumn":"117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.22","rise":"-0.04%","time":"03:30","volumn":"201.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.25","rise":"-0.01%","time":"03:35","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.24","rise":"-0.02%","time":"03:40","volumn":"216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.11","rise":"-0.16%","time":"03:45","volumn":"204.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.27","rise":"0.01%","time":"03:50","volumn":"252.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.35","rise":"0.10%","time":"03:55","volumn":"613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"94.19","rise":"-0.07%","time":"04:00","volumn":"2809.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.50","rise":"1.32%","time":"21:35","volumn":"767.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.89","rise":"1.73%","time":"21:40","volumn":"530.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.83","rise":"1.67%","time":"21:45","volumn":"462.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.65","rise":"1.47%","time":"21:50","volumn":"487.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.58","rise":"1.40%","time":"21:55","volumn":"375.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.31","rise":"1.11%","time":"22:00","volumn":"590.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.68","rise":"1.51%","time":"22:05","volumn":"714.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.22","rise":"2.08%","time":"22:10","volumn":"161.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.89","rise":"1.73%","time":"22:15","volumn":"269.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.54","rise":"1.36%","time":"22:20","volumn":"140.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.26","rise":"1.06%","time":"22:25","volumn":"237.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.28","rise":"1.09%","time":"22:30","volumn":"285.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.20","rise":"1.00%","time":"22:35","volumn":"178.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.20","rise":"1.00%","time":"22:40","volumn":"101.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.69","rise":"1.52%","time":"22:45","volumn":"174.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.96","rise":"1.80%","time":"22:50","volumn":"216.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.12","rise":"1.97%","time":"22:55","volumn":"324.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.09","rise":"1.94%","time":"23:00","volumn":"269.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.88","rise":"1.72%","time":"23:05","volumn":"142.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.79","rise":"1.62%","time":"23:10","volumn":"99.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"95.87","rise":"1.71%","time":"23:15","volumn":"144.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.15","rise":"2.01%","time":"23:20","volumn":"75.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.23","rise":"2.10%","time":"23:25","volumn":"109.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.32","rise":"2.19%","time":"23:30","volumn":"140.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.27","rise":"2.13%","time":"23:35","volumn":"164.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.25","rise":"2.11%","time":"23:40","volumn":"176.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.29","rise":"2.15%","time":"23:45","volumn":"84.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.42","rise":"2.29%","time":"23:50","volumn":"140.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.52","rise":"2.40%","time":"23:55","volumn":"181.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.41","rise":"2.28%","time":"00:00","volumn":"107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.47","rise":"2.34%","time":"00:05","volumn":"146.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.25","rise":"2.11%","time":"00:10","volumn":"209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.47","rise":"2.35%","time":"00:15","volumn":"129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.29","rise":"2.15%","time":"00:20","volumn":"105.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.29","rise":"2.15%","time":"00:25","volumn":"104.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.31","rise":"2.17%","time":"00:30","volumn":"110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.36","rise":"2.23%","time":"00:35","volumn":"156.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.50","rise":"2.38%","time":"00:40","volumn":"79.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.52","rise":"2.40%","time":"00:45","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.34","rise":"2.21%","time":"00:50","volumn":"120.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.48","rise":"2.36%","time":"00:55","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.28","rise":"2.14%","time":"01:00","volumn":"116.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.22","rise":"2.08%","time":"01:05","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.34","rise":"2.21%","time":"01:10","volumn":"97.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.43","rise":"2.30%","time":"01:15","volumn":"89.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.48","rise":"2.36%","time":"01:20","volumn":"82.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.45","rise":"2.32%","time":"01:25","volumn":"116.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.58","rise":"2.46%","time":"01:30","volumn":"173.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.67","rise":"2.55%","time":"01:35","volumn":"133.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.74","rise":"2.63%","time":"01:40","volumn":"76.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.85","rise":"2.75%","time":"01:45","volumn":"181.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.58","rise":"2.46%","time":"01:50","volumn":"217.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.46","rise":"2.33%","time":"01:55","volumn":"126.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.36","rise":"2.22%","time":"02:00","volumn":"112.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.46","rise":"2.33%","time":"02:05","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.50","rise":"2.38%","time":"02:10","volumn":"118.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.65","rise":"2.54%","time":"02:15","volumn":"107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.58","rise":"2.46%","time":"02:20","volumn":"181.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.39","rise":"2.26%","time":"02:25","volumn":"129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.51","rise":"2.39%","time":"02:30","volumn":"167.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.29","rise":"2.15%","time":"02:35","volumn":"184.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.06","rise":"1.91%","time":"02:40","volumn":"144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.87","rise":"1.71%","time":"02:45","volumn":"200.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.79","rise":"1.62%","time":"02:50","volumn":"245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.82","rise":"1.65%","time":"02:55","volumn":"218.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.93","rise":"1.77%","time":"03:00","volumn":"211.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.93","rise":"1.77%","time":"03:05","volumn":"171.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.12","rise":"1.97%","time":"03:10","volumn":"173.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.16","rise":"2.02%","time":"03:15","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.20","rise":"2.06%","time":"03:20","volumn":"114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.21","rise":"2.07%","time":"03:25","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.17","rise":"2.02%","time":"03:30","volumn":"321.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.45","rise":"2.33%","time":"03:35","volumn":"357.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.35","rise":"2.22%","time":"03:40","volumn":"348.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.39","rise":"2.27%","time":"03:45","volumn":"439.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.45","rise":"2.32%","time":"03:50","volumn":"462.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.38","rise":"2.25%","time":"03:55","volumn":"1035.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.84","rise":"2.74%","time":"04:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.63","rise":"0.39%","time":"21:35","volumn":"1216.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.48","rise":"1.29%","time":"21:40","volumn":"629.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.56","rise":"1.38%","time":"21:45","volumn":"270.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.00","rise":"1.85%","time":"21:50","volumn":"295.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.11","rise":"1.96%","time":"21:55","volumn":"162.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.96","rise":"1.80%","time":"22:00","volumn":"155.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.97","rise":"1.81%","time":"22:05","volumn":"240.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.67","rise":"1.49%","time":"22:10","volumn":"113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.48","rise":"1.29%","time":"22:15","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.75","rise":"1.59%","time":"22:20","volumn":"102.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.60","rise":"1.42%","time":"22:25","volumn":"108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.47","rise":"1.28%","time":"22:30","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.53","rise":"1.35%","time":"22:35","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.39","rise":"1.20%","time":"22:40","volumn":"130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.42","rise":"1.23%","time":"22:45","volumn":"149.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.53","rise":"1.34%","time":"22:50","volumn":"118.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.52","rise":"1.33%","time":"22:55","volumn":"84.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.53","rise":"1.34%","time":"23:00","volumn":"250.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.56","rise":"1.38%","time":"23:05","volumn":"563.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.57","rise":"1.39%","time":"23:10","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.70","rise":"1.53%","time":"23:15","volumn":"79.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.93","rise":"1.77%","time":"23:20","volumn":"141.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.05","rise":"1.90%","time":"23:25","volumn":"137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"96.14","rise":"1.99%","time":"23:30","volumn":"678.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.90","rise":"1.74%","time":"23:35","volumn":"333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.62","rise":"0.38%","time":"23:40","volumn":"2279.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.15","rise":"-0.12%","time":"23:45","volumn":"2083.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"95.01","rise":"0.80%","time":"23:50","volumn":"608.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.44","rise":"0.19%","time":"23:55","volumn":"532.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.47","rise":"0.23%","time":"00:00","volumn":"219.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.60","rise":"0.36%","time":"00:05","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.70","rise":"0.47%","time":"00:10","volumn":"97.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.95","rise":"0.73%","time":"00:15","volumn":"386.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.98","rise":"0.76%","time":"00:20","volumn":"191.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.81","rise":"0.58%","time":"00:25","volumn":"148.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.73","rise":"0.50%","time":"00:30","volumn":"203.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.76","rise":"0.53%","time":"00:35","volumn":"165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.65","rise":"0.41%","time":"00:40","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.52","rise":"0.28%","time":"00:45","volumn":"136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.37","rise":"0.12%","time":"00:50","volumn":"207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.58","rise":"0.33%","time":"00:55","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.55","rise":"0.31%","time":"01:00","volumn":"106.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.49","rise":"0.24%","time":"01:05","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.61","rise":"0.37%","time":"01:10","volumn":"118.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.34","rise":"0.09%","time":"01:15","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.37","rise":"0.12%","time":"01:20","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.43","rise":"0.18%","time":"01:25","volumn":"110.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.48","rise":"0.23%","time":"01:30","volumn":"94.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.49","rise":"0.24%","time":"01:35","volumn":"211.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.46","rise":"0.21%","time":"01:40","volumn":"81.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.17","rise":"-0.10%","time":"01:45","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.28","rise":"0.02%","time":"01:50","volumn":"109.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.40","rise":"0.15%","time":"01:55","volumn":"93.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.42","rise":"0.16%","time":"02:00","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.37","rise":"0.12%","time":"02:05","volumn":"151.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.38","rise":"0.13%","time":"02:10","volumn":"143.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.42","rise":"0.17%","time":"02:15","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.33","rise":"0.07%","time":"02:20","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.37","rise":"0.12%","time":"02:25","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.23","rise":"-0.03%","time":"02:30","volumn":"220.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.17","rise":"-0.10%","time":"02:35","volumn":"133.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.22","rise":"-0.04%","time":"02:40","volumn":"191.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.31","rise":"0.05%","time":"02:45","volumn":"208.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.30","rise":"0.04%","time":"02:50","volumn":"214.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.34","rise":"0.09%","time":"02:55","volumn":"121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.56","rise":"0.31%","time":"03:00","volumn":"206.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.33","rise":"0.07%","time":"03:05","volumn":"254.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.32","rise":"0.06%","time":"03:10","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.30","rise":"0.04%","time":"03:15","volumn":"538.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.29","rise":"0.03%","time":"03:20","volumn":"201.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.44","rise":"0.20%","time":"03:25","volumn":"285.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.24","rise":"-0.02%","time":"03:30","volumn":"519.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.05","rise":"-0.22%","time":"03:35","volumn":"951.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.20","rise":"-0.06%","time":"03:40","volumn":"935.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.50","rise":"-0.81%","time":"03:45","volumn":"1382.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.78","rise":"-0.51%","time":"03:50","volumn":"1355.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.47","rise":"0.22%","time":"03:55","volumn":"1774.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.26","rise":"0.00%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.05","rise":"-0.22%","time":"21:35","volumn":"640.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.14","rise":"-0.13%","time":"21:40","volumn":"253.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.90","rise":"-0.38%","time":"21:45","volumn":"293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.63","rise":"-0.67%","time":"21:50","volumn":"401.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.75","rise":"-0.54%","time":"21:55","volumn":"271.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"94.21","rise":"-0.05%","time":"22:00","volumn":"326.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.97","rise":"-0.31%","time":"22:05","volumn":"258.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.61","rise":"-0.69%","time":"22:10","volumn":"314.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.22","rise":"-1.10%","time":"22:15","volumn":"225.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.14","rise":"-1.19%","time":"22:20","volumn":"558.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.36","rise":"-0.95%","time":"22:25","volumn":"250.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.38","rise":"-0.93%","time":"22:30","volumn":"165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.07","rise":"-1.26%","time":"22:35","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.89","rise":"-1.46%","time":"22:40","volumn":"354.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.86","rise":"-1.48%","time":"22:45","volumn":"222.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.79","rise":"-1.56%","time":"22:50","volumn":"135.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.69","rise":"-1.67%","time":"22:55","volumn":"298.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.77","rise":"-1.58%","time":"23:00","volumn":"237.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.66","rise":"-1.70%","time":"23:05","volumn":"235.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.67","rise":"-1.69%","time":"23:10","volumn":"286.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.44","rise":"-1.94%","time":"23:15","volumn":"230.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.48","rise":"-1.89%","time":"23:20","volumn":"304.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.71","rise":"-1.64%","time":"23:25","volumn":"116.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.88","rise":"-1.47%","time":"23:30","volumn":"125.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.89","rise":"-1.46%","time":"23:35","volumn":"140.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.72","rise":"-1.63%","time":"23:40","volumn":"96.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.77","rise":"-1.58%","time":"23:45","volumn":"157.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.72","rise":"-1.64%","time":"23:50","volumn":"47.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.62","rise":"-1.73%","time":"23:55","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.49","rise":"-1.88%","time":"00:00","volumn":"132.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.72","rise":"-1.63%","time":"00:05","volumn":"183.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.02","rise":"-1.32%","time":"00:10","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.07","rise":"-1.26%","time":"00:15","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.12","rise":"-1.20%","time":"00:20","volumn":"98.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.24","rise":"-1.08%","time":"00:25","volumn":"86.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.04","rise":"-1.29%","time":"00:30","volumn":"152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.34","rise":"-0.98%","time":"00:35","volumn":"175.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.27","rise":"-1.06%","time":"00:40","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.39","rise":"-0.92%","time":"00:45","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.40","rise":"-0.91%","time":"00:50","volumn":"182.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.36","rise":"-0.95%","time":"00:55","volumn":"99.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.36","rise":"-0.96%","time":"01:00","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.25","rise":"-1.07%","time":"01:05","volumn":"67.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.25","rise":"-1.07%","time":"01:10","volumn":"91.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.36","rise":"-0.95%","time":"01:15","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.30","rise":"-1.02%","time":"01:20","volumn":"69.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.38","rise":"-0.94%","time":"01:25","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.61","rise":"-0.69%","time":"01:30","volumn":"143.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.43","rise":"-0.88%","time":"01:35","volumn":"86.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.38","rise":"-0.93%","time":"01:40","volumn":"89.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.47","rise":"-0.84%","time":"01:45","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.29","rise":"-1.03%","time":"01:50","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.27","rise":"-1.06%","time":"01:55","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.37","rise":"-0.94%","time":"02:00","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.12","rise":"-1.21%","time":"02:05","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.19","rise":"-1.13%","time":"02:10","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.06","rise":"-1.27%","time":"02:15","volumn":"241.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.97","rise":"-1.36%","time":"02:20","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.95","rise":"-1.38%","time":"02:25","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.04","rise":"-1.29%","time":"02:30","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.03","rise":"-1.30%","time":"02:35","volumn":"97.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.00","rise":"-1.34%","time":"02:40","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.23","rise":"-1.09%","time":"02:45","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.23","rise":"-1.09%","time":"02:50","volumn":"116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.00","rise":"-1.33%","time":"02:55","volumn":"130.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.92","rise":"-1.42%","time":"03:00","volumn":"204.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.06","rise":"-1.28%","time":"03:05","volumn":"144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.27","rise":"-1.05%","time":"03:10","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.33","rise":"-0.99%","time":"03:15","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.23","rise":"-1.09%","time":"03:20","volumn":"234.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.92","rise":"-1.42%","time":"03:25","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.24","rise":"-1.08%","time":"03:30","volumn":"266.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.21","rise":"-1.11%","time":"03:35","volumn":"329.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.19","rise":"-1.14%","time":"03:40","volumn":"789.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.21","rise":"-1.11%","time":"03:45","volumn":"712.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.49","rise":"-0.82%","time":"03:50","volumn":"654.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.86","rise":"-0.43%","time":"03:55","volumn":"1360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.71","rise":"-0.58%","time":"04:00","volumn":"6609.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.73","rise":"-0.56%","time":"21:35","volumn":"623.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.54","rise":"0.30%","time":"21:40","volumn":"366.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.00","rise":"-0.28%","time":"21:45","volumn":"172.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.09","rise":"-0.18%","time":"21:50","volumn":"272.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.39","rise":"-0.92%","time":"21:55","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.00","rise":"-1.34%","time":"22:00","volumn":"334.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.62","rise":"-1.74%","time":"22:05","volumn":"637.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.67","rise":"-1.69%","time":"22:10","volumn":"484.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.27","rise":"-2.12%","time":"22:15","volumn":"298.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-2.25%","time":"22:20","volumn":"351.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.43","rise":"-3.00%","time":"22:25","volumn":"626.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.39","rise":"-3.04%","time":"22:30","volumn":"874.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.93","rise":"-3.53%","time":"22:35","volumn":"496.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.06","rise":"-3.39%","time":"22:40","volumn":"454.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.59","rise":"-3.89%","time":"22:45","volumn":"358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.81","rise":"-3.65%","time":"22:50","volumn":"385.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.94","rise":"-3.52%","time":"22:55","volumn":"293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.20","rise":"-3.25%","time":"23:00","volumn":"254.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.22","rise":"-3.23%","time":"23:05","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.15","rise":"-3.30%","time":"23:10","volumn":"227.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.44","rise":"-2.99%","time":"23:15","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.53","rise":"-2.90%","time":"23:20","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.59","rise":"-2.83%","time":"23:25","volumn":"208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.47","rise":"-2.97%","time":"23:30","volumn":"281.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.47","rise":"-2.96%","time":"23:35","volumn":"146.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.77","rise":"-2.64%","time":"23:40","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.83","rise":"-2.58%","time":"23:45","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.99","rise":"-2.41%","time":"23:50","volumn":"99.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-2.25%","time":"23:55","volumn":"418.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.14","rise":"-2.25%","time":"00:00","volumn":"119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.84","rise":"-2.57%","time":"00:05","volumn":"110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.75","rise":"-2.66%","time":"00:10","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.87","rise":"-2.54%","time":"00:15","volumn":"181.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.82","rise":"-2.59%","time":"00:20","volumn":"122.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.91","rise":"-2.49%","time":"00:25","volumn":"198.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.95","rise":"-2.45%","time":"00:30","volumn":"124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.94","rise":"-2.46%","time":"00:35","volumn":"527.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.05","rise":"-2.34%","time":"00:40","volumn":"165.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.16","rise":"-2.23%","time":"00:45","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.09","rise":"-2.30%","time":"00:50","volumn":"124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.00","rise":"-2.40%","time":"00:55","volumn":"131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-2.26%","time":"01:00","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-2.20%","time":"01:05","volumn":"110.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.26","rise":"-2.12%","time":"01:10","volumn":"105.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-2.07%","time":"01:15","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-2.05%","time":"01:20","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-2.07%","time":"01:25","volumn":"67.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.41","rise":"-1.96%","time":"01:30","volumn":"87.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-2.04%","time":"01:35","volumn":"91.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.35","rise":"-2.03%","time":"01:40","volumn":"51.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.11","rise":"-2.28%","time":"01:45","volumn":"115.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-2.19%","time":"01:50","volumn":"69.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.10","rise":"-2.29%","time":"01:55","volumn":"331.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.03","rise":"-2.37%","time":"02:00","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-2.26%","time":"02:05","volumn":"97.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-2.19%","time":"02:10","volumn":"75.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.15","rise":"-2.24%","time":"02:15","volumn":"174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.12","rise":"-2.27%","time":"02:20","volumn":"98.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.38","rise":"-2.00%","time":"02:25","volumn":"117.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.29","rise":"-2.09%","time":"02:30","volumn":"159.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-2.14%","time":"02:35","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.18","rise":"-2.20%","time":"02:40","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.28","rise":"-2.10%","time":"02:45","volumn":"201.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.36","rise":"-2.01%","time":"02:50","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-2.05%","time":"02:55","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.44","rise":"-1.93%","time":"03:00","volumn":"212.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-2.04%","time":"03:05","volumn":"141.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.47","rise":"-1.90%","time":"03:10","volumn":"195.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.53","rise":"-1.84%","time":"03:15","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.86%","time":"03:20","volumn":"194.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.55","rise":"-1.82%","time":"03:25","volumn":"174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.54","rise":"-1.82%","time":"03:30","volumn":"241.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.87%","time":"03:35","volumn":"288.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.65","rise":"-1.71%","time":"03:40","volumn":"261.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.03","rise":"-1.31%","time":"03:45","volumn":"280.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.31","rise":"-1.01%","time":"03:50","volumn":"364.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.40","rise":"-0.91%","time":"03:55","volumn":"896.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.24","rise":"-1.08%","time":"04:00","volumn":"1.81\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"195.79\u4ebf","maxPrice":"94.77","minPrice":"90.44","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["98.72","95.91","93.11","90.31","87.50"]},"cyrate":{"o":["12.82%","10.19%","7.56%","4.93%","2.30%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"87.50","rise":"0","time":"05\/03","volumn":"1.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"89.85","rise":"2.69%","time":"05\/06","volumn":"1.93\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"89.51","rise":"2.30%","time":"05\/07","volumn":"1.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"90.05","rise":"2.91%","time":"05\/08","volumn":"9133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"91.67","rise":"4.77%","time":"05\/09","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"94.01","rise":"7.44%","time":"05\/10","volumn":"2.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"93.15","rise":"6.46%","time":"05\/13","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.22","rise":"9.97%","time":"05\/14","volumn":"2.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.72","rise":"12.82%","time":"05\/15","volumn":"2.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.24","rise":"12.27%","time":"05\/16","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"95.27","rise":"8.88%","time":"05\/17","volumn":"2.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"96.81","rise":"10.64%","time":"05\/20","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.60","rise":"6.97%","time":"05\/21","volumn":"3.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"94.67","rise":"8.19%","time":"05\/22","volumn":"2.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.46","rise":"6.81%","time":"05\/23","volumn":"1.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.19","rise":"7.65%","time":"05\/24","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.84","rise":"10.67%","time":"05\/28","volumn":"2.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.26","rise":"7.73%","time":"05\/29","volumn":"3.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.71","rise":"7.10%","time":"05\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.24","rise":"6.56%","time":"05\/31","volumn":"3.59\u4e07"}],"points":"20"},"open":"93.85","priceChangeRatio":"-0.50%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5e0c\u6377\u79d1\u6280","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["94.63","93.61","92.59","91.58","90.56"]},"cyrate":{"o":["0.98%","-0.10%","-1.19%","-2.28%","-3.36%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.58","rise":"-0.14%","time":"21:31","volumn":"307.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.57","rise":"-0.15%","time":"21:32","volumn":"367.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.95","rise":"0.26%","time":"21:33","volumn":"492.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.68","rise":"-0.03%","time":"21:34","volumn":"555.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.73","rise":"0.03%","time":"21:35","volumn":"623.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.34","rise":"0.67%","time":"21:36","volumn":"851.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.13","rise":"0.45%","time":"21:37","volumn":"907.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.57","rise":"0.92%","time":"21:38","volumn":"949.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.61","rise":"0.96%","time":"21:39","volumn":"979.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.54","rise":"0.89%","time":"21:40","volumn":"990.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.63","rise":"0.98%","time":"21:41","volumn":"1047.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.37","rise":"0.70%","time":"21:42","volumn":"1107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.03","rise":"0.34%","time":"21:43","volumn":"1126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.03","rise":"0.34%","time":"21:44","volumn":"1136.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.00","rise":"0.31%","time":"21:45","volumn":"1162.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.99","rise":"0.30%","time":"21:46","volumn":"1254.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.05","rise":"0.36%","time":"21:47","volumn":"1303.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.11","rise":"0.43%","time":"21:48","volumn":"1343.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.08","rise":"0.39%","time":"21:49","volumn":"1404.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.09","rise":"0.41%","time":"21:50","volumn":"1434.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.94","rise":"0.24%","time":"21:51","volumn":"1497.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.84","rise":"0.14%","time":"21:52","volumn":"1503.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.69","rise":"-0.02%","time":"21:53","volumn":"1518.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.65","rise":"-0.06%","time":"21:54","volumn":"1546.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.39","rise":"-0.34%","time":"21:55","volumn":"1566.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.14","rise":"-0.61%","time":"21:56","volumn":"1613.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.17","rise":"-0.58%","time":"21:57","volumn":"1703.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.26","rise":"-0.48%","time":"21:58","volumn":"1747.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.07","rise":"-0.68%","time":"21:59","volumn":"1835.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.00","rise":"-0.76%","time":"22:00","volumn":"1901.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.70","rise":"-1.08%","time":"22:01","volumn":"2092.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.86","rise":"-0.91%","time":"22:02","volumn":"2155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.75","rise":"-1.02%","time":"22:03","volumn":"2223.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.58","rise":"-1.21%","time":"22:04","volumn":"2235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.62","rise":"-1.16%","time":"22:05","volumn":"2539.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.54","rise":"-1.25%","time":"22:06","volumn":"2556.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.35","rise":"-1.45%","time":"22:07","volumn":"2735.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.59","rise":"-1.20%","time":"22:08","volumn":"2850.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.81","rise":"-0.96%","time":"22:09","volumn":"2941.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.67","rise":"-1.11%","time":"22:10","volumn":"3023.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.45","rise":"-1.34%","time":"22:11","volumn":"3060.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.52","rise":"-1.28%","time":"22:12","volumn":"3093.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.33","rise":"-1.47%","time":"22:13","volumn":"3247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.19","rise":"-1.62%","time":"22:14","volumn":"3282.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.27","rise":"-1.54%","time":"22:15","volumn":"3321.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.18","rise":"-1.63%","time":"22:16","volumn":"3367.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.20","rise":"-1.61%","time":"22:17","volumn":"3397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.06","rise":"-1.76%","time":"22:18","volumn":"3438.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.01","rise":"-1.81%","time":"22:19","volumn":"3529.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-1.68%","time":"22:20","volumn":"3673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.03","rise":"-1.79%","time":"22:21","volumn":"3725.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.79","rise":"-2.05%","time":"22:22","volumn":"4103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.84","rise":"-2.00%","time":"22:23","volumn":"4171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.71","rise":"-2.13%","time":"22:24","volumn":"4273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.43","rise":"-2.43%","time":"22:25","volumn":"4299.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.43","rise":"-2.43%","time":"22:26","volumn":"4444.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.61","rise":"-2.24%","time":"22:27","volumn":"4868.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.59","rise":"-2.26%","time":"22:28","volumn":"4918.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.52","rise":"-2.34%","time":"22:29","volumn":"4947.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.39","rise":"-2.48%","time":"22:30","volumn":"5173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.15","rise":"-2.73%","time":"22:31","volumn":"5258.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.27","rise":"-2.60%","time":"22:32","volumn":"5382.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.03","rise":"-2.86%","time":"22:33","volumn":"5439.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.05","rise":"-2.84%","time":"22:34","volumn":"5562.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.93","rise":"-2.97%","time":"22:35","volumn":"5669.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.77","rise":"-3.14%","time":"22:36","volumn":"5829.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.24","rise":"-2.64%","time":"22:37","volumn":"5945.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.98","rise":"-2.91%","time":"22:38","volumn":"6010.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.01","rise":"-2.88%","time":"22:39","volumn":"6073.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.06","rise":"-2.83%","time":"22:40","volumn":"6124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.99","rise":"-2.90%","time":"22:41","volumn":"6165.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.90","rise":"-3.00%","time":"22:42","volumn":"6220.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.80","rise":"-3.11%","time":"22:43","volumn":"6296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.80","rise":"-3.11%","time":"22:44","volumn":"6383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.59","rise":"-3.33%","time":"22:45","volumn":"6482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.67","rise":"-3.24%","time":"22:46","volumn":"6537.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.56","rise":"-3.36%","time":"22:47","volumn":"6594.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.64","rise":"-3.28%","time":"22:48","volumn":"6670.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.66","rise":"-3.25%","time":"22:49","volumn":"6769.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.81","rise":"-3.09%","time":"22:50","volumn":"6868.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.84","rise":"-3.06%","time":"22:51","volumn":"6935.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.78","rise":"-3.13%","time":"22:52","volumn":"6986.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.91","rise":"-2.99%","time":"22:53","volumn":"7018.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.91","rise":"-2.99%","time":"22:54","volumn":"7064.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"90.94","rise":"-2.96%","time":"22:55","volumn":"7162.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.11","rise":"-2.77%","time":"22:56","volumn":"7286.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.31","rise":"-2.56%","time":"22:57","volumn":"7321.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.19","rise":"-2.69%","time":"22:58","volumn":"7355.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.29","rise":"-2.58%","time":"22:59","volumn":"7401.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.20","rise":"-2.68%","time":"23:00","volumn":"7416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.14","rise":"-2.74%","time":"23:01","volumn":"7434.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.20","rise":"-2.68%","time":"23:02","volumn":"7463.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.10","rise":"-2.79%","time":"23:03","volumn":"7504.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.25","rise":"-2.63%","time":"23:04","volumn":"7539.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.22","rise":"-2.66%","time":"23:05","volumn":"7546.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.25","rise":"-2.63%","time":"23:06","volumn":"7583.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.19","rise":"-2.69%","time":"23:07","volumn":"7601.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.14","rise":"-2.74%","time":"23:08","volumn":"7680.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.05","rise":"-2.84%","time":"23:09","volumn":"7740.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.15","rise":"-2.73%","time":"23:10","volumn":"7773.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.24","rise":"-2.64%","time":"23:11","volumn":"7809.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.25","rise":"-2.63%","time":"23:12","volumn":"7836.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.27","rise":"-2.60%","time":"23:13","volumn":"7873.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.37","rise":"-2.50%","time":"23:14","volumn":"7892.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.44","rise":"-2.42%","time":"23:15","volumn":"7919.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.41","rise":"-2.45%","time":"23:16","volumn":"7952.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.27","rise":"-2.61%","time":"23:17","volumn":"8003.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.30","rise":"-2.57%","time":"23:18","volumn":"8055.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.46","rise":"-2.40%","time":"23:19","volumn":"8089.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.53","rise":"-2.33%","time":"23:20","volumn":"8121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.52","rise":"-2.34%","time":"23:21","volumn":"8126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.39","rise":"-2.48%","time":"23:22","volumn":"8169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.32","rise":"-2.55%","time":"23:23","volumn":"8186.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.36","rise":"-2.51%","time":"23:24","volumn":"8239.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.59","rise":"-2.26%","time":"23:25","volumn":"8330.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.48","rise":"-2.38%","time":"23:26","volumn":"8536.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.50","rise":"-2.36%","time":"23:27","volumn":"8553.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.48","rise":"-2.37%","time":"23:28","volumn":"8559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.48","rise":"-2.38%","time":"23:29","volumn":"8583.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.47","rise":"-2.40%","time":"23:30","volumn":"8612.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.36","rise":"-2.51%","time":"23:31","volumn":"8631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.39","rise":"-2.48%","time":"23:32","volumn":"8674.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.42","rise":"-2.44%","time":"23:33","volumn":"8685.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.57","rise":"-2.28%","time":"23:34","volumn":"8731.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.47","rise":"-2.39%","time":"23:35","volumn":"8758.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.73","rise":"-2.11%","time":"23:36","volumn":"8775.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.73","rise":"-2.11%","time":"23:37","volumn":"8782.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.79","rise":"-2.05%","time":"23:38","volumn":"8902.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.77","rise":"-2.07%","time":"23:39","volumn":"8922.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.77","rise":"-2.07%","time":"23:40","volumn":"8939.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.74","rise":"-2.10%","time":"23:41","volumn":"8961.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.71","rise":"-2.13%","time":"23:42","volumn":"9003.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.76","rise":"-2.08%","time":"23:43","volumn":"9015.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.75","rise":"-2.09%","time":"23:44","volumn":"9037.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.83","rise":"-2.01%","time":"23:45","volumn":"9049.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.79","rise":"-2.05%","time":"23:46","volumn":"9066.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.86","rise":"-1.98%","time":"23:47","volumn":"9081.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.83","rise":"-2.01%","time":"23:48","volumn":"9098.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.94","rise":"-1.89%","time":"23:49","volumn":"9123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"91.99","rise":"-1.84%","time":"23:50","volumn":"9148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.06","rise":"-1.76%","time":"23:51","volumn":"9343.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.03","rise":"-1.79%","time":"23:52","volumn":"9407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.19","rise":"-1.62%","time":"23:53","volumn":"9452.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.15","rise":"-1.66%","time":"23:54","volumn":"9495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-1.68%","time":"23:55","volumn":"9566.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.17","rise":"-1.64%","time":"23:56","volumn":"9571.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-1.68%","time":"23:57","volumn":"9599.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.03","rise":"-1.79%","time":"23:58","volumn":"9656.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"92.14","rise":"-1.68%","time":"23:59","volumn":"9671.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.14","rise":"-1.68%","time":"00:00","volumn":"9686.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.14","rise":"-1.68%","time":"00:01","volumn":"9711.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.07","rise":"-1.75%","time":"00:02","volumn":"9724.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.00","rise":"-1.82%","time":"00:03","volumn":"9748.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.94","rise":"-1.89%","time":"00:04","volumn":"9771.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.84","rise":"-2.00%","time":"00:05","volumn":"9796.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.84","rise":"-2.00%","time":"00:06","volumn":"9808.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.82","rise":"-2.02%","time":"00:07","volumn":"9816.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.76","rise":"-2.08%","time":"00:08","volumn":"9852.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.75","rise":"-2.10%","time":"00:09","volumn":"9861.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.75","rise":"-2.09%","time":"00:10","volumn":"9892.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.69","rise":"-2.16%","time":"00:11","volumn":"9895.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.61","rise":"-2.24%","time":"00:12","volumn":"9916.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.75","rise":"-2.09%","time":"00:13","volumn":"9995.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.81","rise":"-2.03%","time":"00:14","volumn":"1.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.87","rise":"-1.96%","time":"00:15","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.93","rise":"-1.90%","time":"00:16","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.79","rise":"-2.05%","time":"00:17","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.84","rise":"-2.00%","time":"00:18","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.82","rise":"-2.02%","time":"00:19","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.82","rise":"-2.02%","time":"00:20","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.83","rise":"-2.01%","time":"00:21","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.72","rise":"-2.12%","time":"00:22","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.71","rise":"-2.13%","time":"00:23","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.79","rise":"-2.05%","time":"00:24","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.91","rise":"-1.92%","time":"00:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.86","rise":"-1.97%","time":"00:26","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.90","rise":"-1.94%","time":"00:27","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.87","rise":"-1.96%","time":"00:28","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.91","rise":"-1.92%","time":"00:29","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.95","rise":"-1.88%","time":"00:30","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.03","rise":"-1.79%","time":"00:31","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.00","rise":"-1.82%","time":"00:32","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.92","rise":"-1.91%","time":"00:33","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.83","rise":"-2.01%","time":"00:34","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.94","rise":"-1.89%","time":"00:35","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.89","rise":"-1.94%","time":"00:36","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.97","rise":"-1.86%","time":"00:37","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.95","rise":"-1.88%","time":"00:38","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.98","rise":"-1.84%","time":"00:39","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.05","rise":"-1.77%","time":"00:40","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.02","rise":"-1.80%","time":"00:41","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.14","rise":"-1.67%","time":"00:42","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.15","rise":"-1.66%","time":"00:43","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.22","rise":"-1.59%","time":"00:44","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.16","rise":"-1.65%","time":"00:45","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.16","rise":"-1.65%","time":"00:46","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.23","rise":"-1.58%","time":"00:47","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.09","rise":"-1.73%","time":"00:48","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.12","rise":"-1.70%","time":"00:49","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.09","rise":"-1.73%","time":"00:50","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.02","rise":"-1.80%","time":"00:51","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.98","rise":"-1.85%","time":"00:52","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.99","rise":"-1.83%","time":"00:53","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.08","rise":"-1.74%","time":"00:54","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.00","rise":"-1.82%","time":"00:55","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-1.69%","time":"00:56","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.10","rise":"-1.72%","time":"00:57","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.07","rise":"-1.75%","time":"00:58","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.10","rise":"-1.72%","time":"00:59","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-1.69%","time":"01:00","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.18","rise":"-1.63%","time":"01:01","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-1.62%","time":"01:02","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-1.56%","time":"01:03","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.22","rise":"-1.58%","time":"01:04","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-1.62%","time":"01:05","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.23","rise":"-1.58%","time":"01:06","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.23","rise":"-1.58%","time":"01:07","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-1.56%","time":"01:08","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.24","rise":"-1.57%","time":"01:09","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.26","rise":"-1.55%","time":"01:10","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.24","rise":"-1.57%","time":"01:11","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-1.56%","time":"01:12","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.23","rise":"-1.58%","time":"01:13","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.47%","time":"01:14","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-1.49%","time":"01:15","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.47%","time":"01:16","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.27","rise":"-1.54%","time":"01:17","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.30","rise":"-1.50%","time":"01:18","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.30","rise":"-1.50%","time":"01:19","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.48%","time":"01:20","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-1.46%","time":"01:21","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.47%","time":"01:22","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-1.49%","time":"01:23","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.30","rise":"-1.50%","time":"01:24","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-1.49%","time":"01:25","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-1.49%","time":"01:26","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.41","rise":"-1.39%","time":"01:27","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.38","rise":"-1.42%","time":"01:28","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.40","rise":"-1.40%","time":"01:29","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.41","rise":"-1.39%","time":"01:30","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.44","rise":"-1.36%","time":"01:31","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.44","rise":"-1.36%","time":"01:32","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.46","rise":"-1.33%","time":"01:33","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.35","rise":"-1.45%","time":"01:34","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-1.46%","time":"01:35","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-1.49%","time":"01:36","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.32","rise":"-1.48%","time":"01:37","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-1.46%","time":"01:38","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-1.46%","time":"01:39","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.35","rise":"-1.45%","time":"01:40","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.24","rise":"-1.57%","time":"01:41","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-1.56%","time":"01:42","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.14","rise":"-1.68%","time":"01:43","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.08","rise":"-1.74%","time":"01:44","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.11","rise":"-1.70%","time":"01:45","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-1.62%","time":"01:46","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-1.62%","time":"01:47","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.16","rise":"-1.65%","time":"01:48","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.17","rise":"-1.64%","time":"01:49","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-1.61%","time":"01:50","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.24","rise":"-1.57%","time":"01:51","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.09","rise":"-1.72%","time":"01:52","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.95","rise":"-1.88%","time":"01:53","volumn":"1.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.95","rise":"-1.88%","time":"01:54","volumn":"1.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.10","rise":"-1.72%","time":"01:55","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.08","rise":"-1.73%","time":"01:56","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.07","rise":"-1.75%","time":"01:57","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.97","rise":"-1.86%","time":"01:58","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"91.97","rise":"-1.86%","time":"01:59","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.03","rise":"-1.80%","time":"02:00","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.05","rise":"-1.77%","time":"02:01","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.12","rise":"-1.70%","time":"02:02","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.08","rise":"-1.74%","time":"02:03","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-1.69%","time":"02:04","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-1.69%","time":"02:05","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.17","rise":"-1.64%","time":"02:06","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-1.62%","time":"02:07","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.18","rise":"-1.63%","time":"02:08","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.19","rise":"-1.63%","time":"02:09","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-1.61%","time":"02:10","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.16","rise":"-1.65%","time":"02:11","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.07","rise":"-1.75%","time":"02:12","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.12","rise":"-1.70%","time":"02:13","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.15","rise":"-1.66%","time":"02:14","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.15","rise":"-1.66%","time":"02:15","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-1.69%","time":"02:16","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.11","rise":"-1.71%","time":"02:17","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.11","rise":"-1.71%","time":"02:18","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.13","rise":"-1.69%","time":"02:19","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.12","rise":"-1.69%","time":"02:20","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.22","rise":"-1.59%","time":"02:21","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.22","rise":"-1.59%","time":"02:22","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.28","rise":"-1.52%","time":"02:23","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.37","rise":"-1.43%","time":"02:24","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.38","rise":"-1.42%","time":"02:25","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.28","rise":"-1.53%","time":"02:26","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.26","rise":"-1.55%","time":"02:27","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.24","rise":"-1.57%","time":"02:28","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.26","rise":"-1.55%","time":"02:29","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.29","rise":"-1.52%","time":"02:30","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.18","rise":"-1.63%","time":"02:31","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-1.61%","time":"02:32","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-1.61%","time":"02:33","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.22","rise":"-1.59%","time":"02:34","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-1.56%","time":"02:35","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.23","rise":"-1.57%","time":"02:36","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.22","rise":"-1.59%","time":"02:37","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.25","rise":"-1.56%","time":"02:38","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.21","rise":"-1.60%","time":"02:39","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.18","rise":"-1.63%","time":"02:40","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.21","rise":"-1.60%","time":"02:41","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-1.61%","time":"02:42","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.16","rise":"-1.65%","time":"02:43","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.20","rise":"-1.61%","time":"02:44","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.28","rise":"-1.53%","time":"02:45","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.30","rise":"-1.50%","time":"02:46","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.32","rise":"-1.48%","time":"02:47","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-1.46%","time":"02:48","volumn":"1.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.31","rise":"-1.49%","time":"02:49","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.36","rise":"-1.44%","time":"02:50","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-1.46%","time":"02:51","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.30","rise":"-1.50%","time":"02:52","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.39","rise":"-1.41%","time":"02:53","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.48%","time":"02:54","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.48%","time":"02:55","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.38","rise":"-1.42%","time":"02:56","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.52","rise":"-1.27%","time":"02:57","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.46","rise":"-1.33%","time":"02:58","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.47","rise":"-1.32%","time":"02:59","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.44","rise":"-1.36%","time":"03:00","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.41","rise":"-1.39%","time":"03:01","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.38","rise":"-1.42%","time":"03:02","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.36","rise":"-1.44%","time":"03:03","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.47%","time":"03:04","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.34","rise":"-1.46%","time":"03:05","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.28","rise":"-1.53%","time":"03:06","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.33","rise":"-1.47%","time":"03:07","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.42","rise":"-1.38%","time":"03:08","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.43","rise":"-1.37%","time":"03:09","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.47","rise":"-1.32%","time":"03:10","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.48","rise":"-1.31%","time":"03:11","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.52","rise":"-1.28%","time":"03:12","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.49","rise":"-1.30%","time":"03:13","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.30%","time":"03:14","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.53","rise":"-1.26%","time":"03:15","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.51","rise":"-1.28%","time":"03:16","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.57","rise":"-1.22%","time":"03:17","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.54","rise":"-1.25%","time":"03:18","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.49","rise":"-1.30%","time":"03:19","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.29%","time":"03:20","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.29%","time":"03:21","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.29%","time":"03:22","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.46","rise":"-1.33%","time":"03:23","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.29%","time":"03:24","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.55","rise":"-1.24%","time":"03:25","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.55","rise":"-1.24%","time":"03:26","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.53","rise":"-1.26%","time":"03:27","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.53","rise":"-1.26%","time":"03:28","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.66","rise":"-1.12%","time":"03:29","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.54","rise":"-1.25%","time":"03:30","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.56","rise":"-1.23%","time":"03:31","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.42","rise":"-1.38%","time":"03:32","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.51","rise":"-1.28%","time":"03:33","volumn":"1.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.51","rise":"-1.28%","time":"03:34","volumn":"1.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.50","rise":"-1.30%","time":"03:35","volumn":"1.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.62","rise":"-1.16%","time":"03:36","volumn":"1.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.67","rise":"-1.12%","time":"03:37","volumn":"1.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.61","rise":"-1.17%","time":"03:38","volumn":"1.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.58","rise":"-1.21%","time":"03:39","volumn":"1.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.65","rise":"-1.13%","time":"03:40","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.80","rise":"-0.98%","time":"03:41","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.90","rise":"-0.86%","time":"03:42","volumn":"1.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.86","rise":"-0.91%","time":"03:43","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"92.92","rise":"-0.84%","time":"03:44","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.03","rise":"-0.73%","time":"03:45","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.02","rise":"-0.74%","time":"03:46","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.00","rise":"-0.76%","time":"03:47","volumn":"1.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.04","rise":"-0.71%","time":"03:48","volumn":"1.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.12","rise":"-0.63%","time":"03:49","volumn":"1.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.31","rise":"-0.43%","time":"03:50","volumn":"1.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.27","rise":"-0.47%","time":"03:51","volumn":"1.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.30","rise":"-0.44%","time":"03:52","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.42","rise":"-0.31%","time":"03:53","volumn":"1.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.47","rise":"-0.26%","time":"03:54","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.40","rise":"-0.33%","time":"03:55","volumn":"1.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.18","rise":"-0.57%","time":"03:56","volumn":"1.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.22","rise":"-0.53%","time":"03:57","volumn":"1.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.23","rise":"-0.51%","time":"03:58","volumn":"1.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.22","rise":"-0.52%","time":"03:59","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"93.24","rise":"-0.50%","time":"04:00","volumn":"3.59\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5e0c\u6377\u79d1\u6280[STX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_STX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/STX.html?from=360search","volume":"358.97\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["98.72","88.01","77.30","66.58","55.87"]},"cyrate":{"o":["63.23%","45.52%","27.80%","10.09%","-7.62%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"60.48","rise":"0","time":"06\/20","volumn":"1.95\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"59.47","rise":"-1.67%","time":"06\/21","volumn":"1.62\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"59.13","rise":"-2.23%","time":"06\/22","volumn":"1.31\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"58.22","rise":"-3.74%","time":"06\/23","volumn":"1.18\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"58.45","rise":"-3.36%","time":"06\/26","volumn":"1.42\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"60.01","rise":"-0.78%","time":"06\/27","volumn":"2.20\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.52","rise":"-1.59%","time":"06\/28","volumn":"2.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"59.84","rise":"-1.06%","time":"06\/29","volumn":"1.53\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"59.77","rise":"-1.17%","time":"06\/30","volumn":"1.53\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"60.08","rise":"-0.66%","time":"07\/03","volumn":"8177.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"58.72","rise":"-2.91%","time":"07\/05","volumn":"1.56\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"58.72","rise":"-2.91%","time":"07\/06","volumn":"1.47\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"58.18","rise":"-3.80%","time":"07\/07","volumn":"1.14\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"58.30","rise":"-3.60%","time":"07\/10","volumn":"1.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"58.96","rise":"-2.51%","time":"07\/11","volumn":"1.19\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"59.52","rise":"-1.59%","time":"07\/12","volumn":"1.96\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"59.92","rise":"-0.93%","time":"07\/13","volumn":"2.26\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.47","rise":"-1.67%","time":"07\/14","volumn":"2.22\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"58.85","rise":"-2.70%","time":"07\/17","volumn":"1.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"59.29","rise":"-1.97%","time":"07\/18","volumn":"1.41\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"57.76","rise":"-4.50%","time":"07\/19","volumn":"2.14\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"57.20","rise":"-5.42%","time":"07\/20","volumn":"1.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"57.51","rise":"-4.91%","time":"07\/21","volumn":"2.16\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"57.18","rise":"-5.46%","time":"07\/24","volumn":"2.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"56.14","rise":"-7.18%","time":"07\/25","volumn":"2.30\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"55.87","rise":"-7.62%","time":"07\/26","volumn":"3.60\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"60.05","rise":"-0.71%","time":"07\/27","volumn":"9.24\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"61.35","rise":"1.44%","time":"07\/28","volumn":"3.23\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"61.40","rise":"1.52%","time":"07\/31","volumn":"2.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"63.22","rise":"4.53%","time":"08\/01","volumn":"2.99\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.91","rise":"4.02%","time":"08\/02","volumn":"3.01\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"66.18","rise":"9.42%","time":"08\/03","volumn":"4.85\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"64.69","rise":"6.96%","time":"08\/04","volumn":"2.96\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"66.41","rise":"9.80%","time":"08\/07","volumn":"2.70\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"64.96","rise":"7.41%","time":"08\/08","volumn":"1.60\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"64.76","rise":"7.08%","time":"08\/09","volumn":"1.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"65.05","rise":"7.56%","time":"08\/10","volumn":"1.68\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"64.75","rise":"7.06%","time":"08\/11","volumn":"1.92\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"65.71","rise":"8.65%","time":"08\/14","volumn":"1.70\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"63.40","rise":"4.83%","time":"08\/15","volumn":"1.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"62.09","rise":"2.66%","time":"08\/16","volumn":"2.05\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"62.83","rise":"3.89%","time":"08\/17","volumn":"1.99\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"62.25","rise":"2.93%","time":"08\/18","volumn":"1.63\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"63.40","rise":"4.83%","time":"08\/21","volumn":"1.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"63.79","rise":"5.47%","time":"08\/22","volumn":"1.84\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"64.06","rise":"5.92%","time":"08\/23","volumn":"1.28\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"62.80","rise":"3.84%","time":"08\/24","volumn":"2.13\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"62.32","rise":"3.04%","time":"08\/25","volumn":"1.51\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"63.97","rise":"5.76%","time":"08\/28","volumn":"8788.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"64.30","rise":"6.32%","time":"08\/29","volumn":"1.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"66.07","rise":"9.24%","time":"08\/30","volumn":"1.63\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"68.69","rise":"13.57%","time":"08\/31","volumn":"3.44\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"71.60","rise":"18.39%","time":"09\/01","volumn":"4.55\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"68.79","rise":"13.74%","time":"09\/05","volumn":"5.13\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"69.13","rise":"14.30%","time":"09\/06","volumn":"2.79\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.34","rise":"1.42%","time":"09\/07","volumn":"11.69\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"63.27","rise":"4.61%","time":"09\/08","volumn":"10.09\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.21","rise":"2.86%","time":"09\/11","volumn":"4.32\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"60.62","rise":"0.23%","time":"09\/12","volumn":"2.84\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"61.29","rise":"1.34%","time":"09\/13","volumn":"2.71\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"62.15","rise":"2.76%","time":"09\/14","volumn":"2.48\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"61.65","rise":"1.93%","time":"09\/15","volumn":"3.97\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.13","rise":"2.73%","time":"09\/18","volumn":"1.70\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.77","rise":"3.79%","time":"09\/19","volumn":"2.54\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.53","rise":"5.04%","time":"09\/20","volumn":"2.27\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"63.35","rise":"4.75%","time":"09\/21","volumn":"2.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"63.80","rise":"5.49%","time":"09\/22","volumn":"2.12\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"63.05","rise":"4.25%","time":"09\/25","volumn":"1.83\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"62.02","rise":"2.55%","time":"09\/26","volumn":"2.07\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"62.89","rise":"3.98%","time":"09\/27","volumn":"1.56\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"64.29","rise":"6.30%","time":"09\/28","volumn":"2.21\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"64.55","rise":"6.73%","time":"09\/29","volumn":"2.03\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"64.79","rise":"7.13%","time":"10\/02","volumn":"2.10\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"64.02","rise":"5.85%","time":"10\/03","volumn":"2.14\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"64.57","rise":"6.76%","time":"10\/04","volumn":"1.84\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"65.22","rise":"7.84%","time":"10\/05","volumn":"1.73\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"64.65","rise":"6.89%","time":"10\/06","volumn":"1.86\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"64.83","rise":"7.19%","time":"10\/09","volumn":"1.62\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"65.18","rise":"7.77%","time":"10\/10","volumn":"2.07\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"68.16","rise":"12.70%","time":"10\/11","volumn":"3.24\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"67.95","rise":"12.35%","time":"10\/12","volumn":"2.37\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"67.03","rise":"10.83%","time":"10\/13","volumn":"3.45\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"67.55","rise":"11.69%","time":"10\/16","volumn":"2.50\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"67.54","rise":"11.67%","time":"10\/17","volumn":"5.39\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"67.08","rise":"10.91%","time":"10\/18","volumn":"3.18\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.47","rise":"8.25%","time":"10\/19","volumn":"2.89\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"65.29","rise":"7.95%","time":"10\/20","volumn":"2.20\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"63.85","rise":"5.57%","time":"10\/23","volumn":"2.15\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"66.70","rise":"10.28%","time":"10\/24","volumn":"4.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"65.70","rise":"8.63%","time":"10\/25","volumn":"3.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"64.44","rise":"6.55%","time":"10\/26","volumn":"5.17\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"66.80","rise":"10.45%","time":"10\/27","volumn":"4.00\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"67.02","rise":"10.81%","time":"10\/30","volumn":"2.99\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"66.85","rise":"10.53%","time":"10\/31","volumn":"3.71\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"69.84","rise":"15.48%","time":"11\/01","volumn":"4.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"70.41","rise":"16.42%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"70.88","rise":"17.20%","time":"11\/03","volumn":"2.31\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"69.73","rise":"15.29%","time":"11\/06","volumn":"2.22\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"69.44","rise":"14.81%","time":"11\/07","volumn":"1.87\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"70.46","rise":"16.50%","time":"11\/08","volumn":"1.78\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"70.60","rise":"16.73%","time":"11\/09","volumn":"2.33\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"71.02","rise":"17.43%","time":"11\/10","volumn":"1.96\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"71.07","rise":"17.51%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"73.21","rise":"21.05%","time":"11\/14","volumn":"2.67\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"73.15","rise":"20.95%","time":"11\/15","volumn":"1.89\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"74.19","rise":"22.67%","time":"11\/16","volumn":"1.74\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"74.48","rise":"23.15%","time":"11\/17","volumn":"1.48\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"75.66","rise":"25.10%","time":"11\/20","volumn":"1.51\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"74.66","rise":"23.45%","time":"11\/21","volumn":"1.73\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.15","rise":"24.26%","time":"11\/22","volumn":"9367.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"74.68","rise":"23.48%","time":"11\/24","volumn":"6389.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.16","rise":"25.93%","time":"11\/27","volumn":"1.92\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.55","rise":"24.92%","time":"11\/28","volumn":"1.28\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"77.08","rise":"27.45%","time":"11\/29","volumn":"2.05\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"77.70","rise":"28.47%","time":"11\/30","volumn":"3.10\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"77.78","rise":"28.60%","time":"12\/01","volumn":"2.03\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"77.19","rise":"27.63%","time":"12\/04","volumn":"1.45\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"75.56","rise":"24.93%","time":"12\/05","volumn":"1.81\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"76.41","rise":"26.34%","time":"12\/06","volumn":"2.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"77.38","rise":"27.94%","time":"12\/07","volumn":"2.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"79.19","rise":"30.94%","time":"12\/08","volumn":"2.36\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"80.59","rise":"33.25%","time":"12\/11","volumn":"2.40\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"81.23","rise":"34.31%","time":"12\/12","volumn":"2.11\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"84.03","rise":"38.94%","time":"12\/13","volumn":"3.63\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"83.93","rise":"38.77%","time":"12\/14","volumn":"3.46\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"82.88","rise":"37.04%","time":"12\/15","volumn":"5.12\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"82.57","rise":"36.52%","time":"12\/18","volumn":"1.95\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"82.50","rise":"36.41%","time":"12\/19","volumn":"1.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"81.15","rise":"34.18%","time":"12\/20","volumn":"1.89\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"84.60","rise":"39.88%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"84.46","rise":"39.65%","time":"12\/22","volumn":"1.00\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"85.17","rise":"40.82%","time":"12\/26","volumn":"9384.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"84.98","rise":"40.51%","time":"12\/27","volumn":"9624.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"86.09","rise":"42.34%","time":"12\/28","volumn":"1.59\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"84.67","rise":"40.00%","time":"12\/29","volumn":"1.30\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"81.99","rise":"35.57%","time":"01\/02","volumn":"2.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"79.73","rise":"31.83%","time":"01\/03","volumn":"2.87\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"80.07","rise":"32.39%","time":"01\/04","volumn":"1.36\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"79.58","rise":"31.58%","time":"01\/05","volumn":"1.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"80.28","rise":"32.74%","time":"01\/08","volumn":"2.17\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"79.41","rise":"31.30%","time":"01\/09","volumn":"1.47\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"81.96","rise":"35.52%","time":"01\/10","volumn":"2.26\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"81.04","rise":"33.99%","time":"01\/11","volumn":"2.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"82.08","rise":"35.71%","time":"01\/12","volumn":"2.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"84.11","rise":"39.07%","time":"01\/16","volumn":"3.01\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"82.63","rise":"36.62%","time":"01\/17","volumn":"2.41\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"83.27","rise":"37.68%","time":"01\/18","volumn":"1.72\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"84.72","rise":"40.08%","time":"01\/19","volumn":"2.33\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"86.40","rise":"42.86%","time":"01\/22","volumn":"4.17\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"88.53","rise":"46.38%","time":"01\/23","volumn":"4.02\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"88.47","rise":"46.28%","time":"01\/24","volumn":"3.77\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"90.29","rise":"49.29%","time":"01\/25","volumn":"5.75\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"89.74","rise":"48.38%","time":"01\/26","volumn":"3.07\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"87.93","rise":"45.39%","time":"01\/29","volumn":"2.65\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"86.89","rise":"43.67%","time":"01\/30","volumn":"2.41\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"84.98","rise":"40.51%","time":"01\/31","volumn":"5.22\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"86.10","rise":"42.36%","time":"02\/01","volumn":"2.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"86.82","rise":"43.55%","time":"02\/02","volumn":"2.16\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"84.80","rise":"40.21%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"85.50","rise":"41.37%","time":"02\/06","volumn":"2.56\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"86.06","rise":"42.29%","time":"02\/07","volumn":"1.82\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"86.98","rise":"43.82%","time":"02\/08","volumn":"1.67\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"88.71","rise":"46.68%","time":"02\/09","volumn":"1.54\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"88.40","rise":"46.16%","time":"02\/12","volumn":"1.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"86.46","rise":"42.96%","time":"02\/13","volumn":"2.04\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"86.11","rise":"42.38%","time":"02\/14","volumn":"1.85\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"87.46","rise":"44.61%","time":"02\/15","volumn":"1.30\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"86.82","rise":"43.55%","time":"02\/16","volumn":"1.79\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"86.07","rise":"42.31%","time":"02\/20","volumn":"1.78\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"84.20","rise":"39.22%","time":"02\/21","volumn":"1.78\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"87.32","rise":"44.38%","time":"02\/22","volumn":"2.21\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"87.28","rise":"44.31%","time":"02\/23","volumn":"1.46\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"87.96","rise":"45.44%","time":"02\/26","volumn":"2.13\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"90.00","rise":"48.81%","time":"02\/27","volumn":"3.38\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"90.91","rise":"50.31%","time":"02\/28","volumn":"1.98\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"92.35","rise":"52.70%","time":"02\/29","volumn":"2.18\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"96.46","rise":"59.49%","time":"03\/01","volumn":"5.10\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"97.68","rise":"61.51%","time":"03\/04","volumn":"3.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"97.93","rise":"61.92%","time":"03\/05","volumn":"2.39\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"93.44","rise":"54.50%","time":"03\/06","volumn":"5.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"93.11","rise":"53.95%","time":"03\/07","volumn":"4.63\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"91.99","rise":"52.10%","time":"03\/08","volumn":"2.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"91.04","rise":"50.53%","time":"03\/11","volumn":"2.60\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"90.41","rise":"49.49%","time":"03\/12","volumn":"2.89\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"87.97","rise":"45.45%","time":"03\/13","volumn":"3.74\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"85.06","rise":"40.64%","time":"03\/14","volumn":"3.32\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"85.31","rise":"41.05%","time":"03\/15","volumn":"6.08\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"84.69","rise":"40.03%","time":"03\/18","volumn":"2.26\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"85.87","rise":"41.98%","time":"03\/19","volumn":"1.89\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"87.42","rise":"44.54%","time":"03\/20","volumn":"2.32\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"88.45","rise":"46.25%","time":"03\/21","volumn":"3.75\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"89.01","rise":"47.17%","time":"03\/22","volumn":"2.45\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"88.21","rise":"45.85%","time":"03\/25","volumn":"1.84\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"94.72","rise":"56.61%","time":"03\/26","volumn":"7.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"94.58","rise":"56.38%","time":"03\/27","volumn":"2.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.05","rise":"53.85%","time":"03\/28","volumn":"3.30\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"91.78","rise":"51.75%","time":"04\/01","volumn":"2.67\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"90.23","rise":"49.19%","time":"04\/02","volumn":"3.25\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"91.63","rise":"51.50%","time":"04\/03","volumn":"2.58\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"90.76","rise":"50.07%","time":"04\/04","volumn":"2.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"89.99","rise":"48.79%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"89.15","rise":"47.40%","time":"04\/08","volumn":"2.61\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"89.53","rise":"48.03%","time":"04\/09","volumn":"2.82\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"87.99","rise":"45.49%","time":"04\/10","volumn":"3.20\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"88.78","rise":"46.79%","time":"04\/11","volumn":"1.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"85.19","rise":"40.86%","time":"04\/12","volumn":"2.53\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"83.88","rise":"38.69%","time":"04\/15","volumn":"2.93\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"83.68","rise":"38.36%","time":"04\/16","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"84.20","rise":"39.22%","time":"04\/17","volumn":"3.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"83.44","rise":"37.96%","time":"04\/18","volumn":"1.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"82.46","rise":"36.34%","time":"04\/19","volumn":"2.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"85.18","rise":"40.84%","time":"04\/22","volumn":"3.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"86.53","rise":"43.07%","time":"04\/23","volumn":"6.01\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"87.11","rise":"44.03%","time":"04\/24","volumn":"7.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"87.26","rise":"44.28%","time":"04\/25","volumn":"3.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"86.04","rise":"42.26%","time":"04\/26","volumn":"3.64\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"86.08","rise":"42.33%","time":"04\/29","volumn":"2.05\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"85.91","rise":"42.05%","time":"04\/30","volumn":"2.11\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"85.81","rise":"41.88%","time":"05\/01","volumn":"2.05\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"86.29","rise":"42.68%","time":"05\/02","volumn":"1.42\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"87.50","rise":"44.68%","time":"05\/03","volumn":"1.66\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"89.85","rise":"48.56%","time":"05\/06","volumn":"1.93\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"89.51","rise":"48.00%","time":"05\/07","volumn":"1.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"90.05","rise":"48.89%","time":"05\/08","volumn":"9133.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"91.67","rise":"51.57%","time":"05\/09","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"94.01","rise":"55.44%","time":"05\/10","volumn":"2.79\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"93.15","rise":"54.02%","time":"05\/13","volumn":"2.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"96.22","rise":"59.09%","time":"05\/14","volumn":"2.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.72","rise":"63.23%","time":"05\/15","volumn":"2.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.24","rise":"62.43%","time":"05\/16","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"95.27","rise":"57.52%","time":"05\/17","volumn":"2.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"96.81","rise":"60.07%","time":"05\/20","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"93.60","rise":"54.76%","time":"05\/21","volumn":"3.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"94.67","rise":"56.53%","time":"05\/22","volumn":"2.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.46","rise":"54.53%","time":"05\/23","volumn":"1.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"94.19","rise":"55.74%","time":"05\/24","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"96.84","rise":"60.12%","time":"05\/28","volumn":"2.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"94.26","rise":"55.85%","time":"05\/29","volumn":"3.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.71","rise":"54.94%","time":"05\/30","volumn":"2.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"93.24","rise":"54.17%","time":"05\/31","volumn":"3.59\u4e07"}],"points":"240"}}