{"amount":"32.10\u4ebf","changeAmount":"1.46","close":"75.37","currentPrice":"76.83","currenttime":"2024-07-02 04:00:49","e":{"@attributes":{"datetime":"2024-07-02 04:00:49","e1":"76.83","e2":"1.46","e3":"(1.94%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["97.54","91.84","86.14","80.44","74.75"]},"cyrate":{"o":["-0.03%","-5.87%","-11.70%","-17.54%","-23.37%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.54","rise":"0","time":"02:35","volumn":"701.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.44","rise":"-0.10%","time":"02:40","volumn":"452.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.28","rise":"-0.27%","time":"02:45","volumn":"753.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.27","rise":"-0.28%","time":"02:50","volumn":"466.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.29","rise":"-0.26%","time":"02:55","volumn":"565.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.26","rise":"-0.29%","time":"03:00","volumn":"648.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.17","rise":"-0.38%","time":"03:05","volumn":"660.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.36","rise":"-0.18%","time":"03:10","volumn":"564.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.33","rise":"-0.22%","time":"03:15","volumn":"462.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.37","rise":"-0.17%","time":"03:20","volumn":"517.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.38","rise":"-0.16%","time":"03:25","volumn":"585.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.41","rise":"-0.13%","time":"03:30","volumn":"589.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.36","rise":"-0.18%","time":"03:35","volumn":"1572.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.49","rise":"-0.05%","time":"03:40","volumn":"854.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.41","rise":"-0.13%","time":"03:45","volumn":"1031.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.36","rise":"-0.18%","time":"03:50","volumn":"928.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.40","rise":"-0.14%","time":"03:55","volumn":"1832.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.17","rise":"-0.38%","time":"04:00","volumn":"2.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.51","rise":"-0.03%","time":"21:35","volumn":"2889.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.13","rise":"-0.42%","time":"21:40","volumn":"1472.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"97.00","rise":"-0.55%","time":"21:45","volumn":"956.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.85","rise":"-0.71%","time":"21:50","volumn":"901.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.89","rise":"-0.67%","time":"21:55","volumn":"726.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.73","rise":"-0.83%","time":"22:00","volumn":"1344.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.53","rise":"-1.03%","time":"22:05","volumn":"1423.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.58","rise":"-0.98%","time":"22:10","volumn":"680.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.75","rise":"-0.81%","time":"22:15","volumn":"784.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.70","rise":"-0.86%","time":"22:20","volumn":"683.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.58","rise":"-0.98%","time":"22:25","volumn":"707.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.42","rise":"-1.15%","time":"22:30","volumn":"611.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.42","rise":"-1.15%","time":"22:35","volumn":"745.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.42","rise":"-1.15%","time":"22:40","volumn":"591.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.50","rise":"-1.06%","time":"22:45","volumn":"740.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.31","rise":"-1.27%","time":"22:50","volumn":"548.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.22","rise":"-1.35%","time":"22:55","volumn":"800.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.21","rise":"-1.36%","time":"23:00","volumn":"831.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"96.11","rise":"-1.47%","time":"23:05","volumn":"798.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.91","rise":"-1.67%","time":"23:10","volumn":"986.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.87","rise":"-1.71%","time":"23:15","volumn":"1015.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.88","rise":"-1.70%","time":"23:20","volumn":"578.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.71","rise":"-1.88%","time":"23:25","volumn":"1091.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.66","rise":"-1.93%","time":"23:30","volumn":"1928.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.64","rise":"-1.95%","time":"23:35","volumn":"551.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.57","rise":"-2.02%","time":"23:40","volumn":"583.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.62","rise":"-1.97%","time":"23:45","volumn":"504.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.90%","time":"23:50","volumn":"653.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"95.69","rise":"-1.90%","time":"23:55","volumn":"628.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.62","rise":"-1.97%","time":"00:00","volumn":"646.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.62","rise":"-1.97%","time":"00:05","volumn":"967.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.64","rise":"-1.95%","time":"00:10","volumn":"661.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.70","rise":"-1.88%","time":"00:15","volumn":"497.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.55","rise":"-2.04%","time":"00:20","volumn":"1102.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.62","rise":"-1.97%","time":"00:25","volumn":"793.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.66","rise":"-1.93%","time":"00:30","volumn":"427.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.55","rise":"-2.04%","time":"00:35","volumn":"943.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.52","rise":"-2.07%","time":"00:40","volumn":"357.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.47","rise":"-2.12%","time":"00:45","volumn":"374.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.44","rise":"-2.15%","time":"00:50","volumn":"528.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.47","rise":"-2.13%","time":"00:55","volumn":"467.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.41","rise":"-2.19%","time":"01:00","volumn":"415.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.41","rise":"-2.18%","time":"01:05","volumn":"409.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.37","rise":"-2.22%","time":"01:10","volumn":"400.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.31","rise":"-2.29%","time":"01:15","volumn":"586.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.25","rise":"-2.34%","time":"01:20","volumn":"712.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.28","rise":"-2.32%","time":"01:25","volumn":"384.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.34","rise":"-2.25%","time":"01:30","volumn":"517.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.29","rise":"-2.31%","time":"01:35","volumn":"435.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.22","rise":"-2.38%","time":"01:40","volumn":"677.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.32","rise":"-2.28%","time":"01:45","volumn":"621.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.19","rise":"-2.41%","time":"01:50","volumn":"604.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.12","rise":"-2.48%","time":"01:55","volumn":"565.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.07","rise":"-2.53%","time":"02:00","volumn":"635.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.09","rise":"-2.51%","time":"02:05","volumn":"602.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.13","rise":"-2.47%","time":"02:10","volumn":"520.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.15","rise":"-2.45%","time":"02:15","volumn":"634.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.06","rise":"-2.54%","time":"02:20","volumn":"487.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.13","rise":"-2.47%","time":"02:25","volumn":"981.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.12","rise":"-2.48%","time":"02:30","volumn":"325.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.05","rise":"-2.55%","time":"02:35","volumn":"470.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.02","rise":"-2.58%","time":"02:40","volumn":"391.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.93","rise":"-2.68%","time":"02:45","volumn":"726.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.86","rise":"-2.75%","time":"02:50","volumn":"484.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.88","rise":"-2.73%","time":"02:55","volumn":"608.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.93","rise":"-2.68%","time":"03:00","volumn":"736.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.02","rise":"-2.58%","time":"03:05","volumn":"770.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.11","rise":"-2.49%","time":"03:10","volumn":"766.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.09","rise":"-2.51%","time":"03:15","volumn":"812.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.05","rise":"-2.55%","time":"03:20","volumn":"682.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.02","rise":"-2.58%","time":"03:25","volumn":"787.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.04","rise":"-2.56%","time":"03:30","volumn":"792.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"95.06","rise":"-2.54%","time":"03:35","volumn":"1031.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.86","rise":"-2.74%","time":"03:40","volumn":"996.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.74","rise":"-2.87%","time":"03:45","volumn":"1115.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.63","rise":"-2.98%","time":"03:50","volumn":"1567.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.55","rise":"-3.07%","time":"03:55","volumn":"1974.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.75","rise":"-2.86%","time":"04:00","volumn":"3.06\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.88","rise":"-3.75%","time":"21:35","volumn":"4349.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.75","rise":"-3.89%","time":"21:40","volumn":"1642.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.90","rise":"-3.73%","time":"21:45","volumn":"1181.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.53","rise":"-4.11%","time":"21:50","volumn":"1798.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.24","rise":"-4.41%","time":"21:55","volumn":"1549.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.36","rise":"-4.28%","time":"22:00","volumn":"1346.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.41","rise":"-4.23%","time":"22:05","volumn":"1350.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.30","rise":"-4.35%","time":"22:10","volumn":"876.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.55","rise":"-4.09%","time":"22:15","volumn":"990.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.84","rise":"-3.79%","time":"22:20","volumn":"1162.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.85","rise":"-3.78%","time":"22:25","volumn":"993.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.84","rise":"-3.79%","time":"22:30","volumn":"708.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.92","rise":"-3.71%","time":"22:35","volumn":"645.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.92","rise":"-3.72%","time":"22:40","volumn":"671.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.82","rise":"-3.81%","time":"22:45","volumn":"930.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.91","rise":"-3.72%","time":"22:50","volumn":"913.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.02","rise":"-3.61%","time":"22:55","volumn":"625.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.99","rise":"-3.64%","time":"23:00","volumn":"1151.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.86","rise":"-3.77%","time":"23:05","volumn":"774.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.84","rise":"-3.79%","time":"23:10","volumn":"1077.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.73","rise":"-3.91%","time":"23:15","volumn":"748.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.49","rise":"-4.15%","time":"23:20","volumn":"958.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.47","rise":"-4.17%","time":"23:25","volumn":"732.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.53","rise":"-4.11%","time":"23:30","volumn":"783.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.53","rise":"-4.11%","time":"23:35","volumn":"622.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.45","rise":"-4.19%","time":"23:40","volumn":"747.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.51","rise":"-4.13%","time":"23:45","volumn":"700.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.59","rise":"-4.05%","time":"23:50","volumn":"600.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.52","rise":"-4.12%","time":"23:55","volumn":"1148.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.63","rise":"-4.01%","time":"00:00","volumn":"558.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.77","rise":"-3.87%","time":"00:05","volumn":"635.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.79","rise":"-3.84%","time":"00:10","volumn":"990.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.87","rise":"-3.76%","time":"00:15","volumn":"771.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.93","rise":"-3.70%","time":"00:20","volumn":"1503.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.98","rise":"-3.65%","time":"00:25","volumn":"1256.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.85","rise":"-3.78%","time":"00:30","volumn":"1268.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.85","rise":"-3.78%","time":"00:35","volumn":"942.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.09","rise":"-3.54%","time":"00:40","volumn":"391.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.16","rise":"-3.47%","time":"00:45","volumn":"556.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.23","rise":"-3.39%","time":"00:50","volumn":"544.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.18","rise":"-3.45%","time":"00:55","volumn":"548.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.24","rise":"-3.38%","time":"01:00","volumn":"496.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.24","rise":"-3.38%","time":"01:05","volumn":"484.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.26","rise":"-3.36%","time":"01:10","volumn":"478.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.44","rise":"-3.18%","time":"01:15","volumn":"472.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.28","rise":"-3.34%","time":"01:20","volumn":"622.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.26","rise":"-3.36%","time":"01:25","volumn":"670.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.30","rise":"-3.32%","time":"01:30","volumn":"577.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.24","rise":"-3.38%","time":"01:35","volumn":"314.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.12","rise":"-3.51%","time":"01:40","volumn":"1101.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.12","rise":"-3.51%","time":"01:45","volumn":"1154.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.03","rise":"-3.59%","time":"01:50","volumn":"779.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.94","rise":"-3.69%","time":"01:55","volumn":"724.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.94","rise":"-3.69%","time":"02:00","volumn":"1755.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.06","rise":"-3.57%","time":"02:05","volumn":"723.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.11","rise":"-3.52%","time":"02:10","volumn":"822.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.27","rise":"-3.35%","time":"02:15","volumn":"420.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.24","rise":"-3.38%","time":"02:20","volumn":"705.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.29","rise":"-3.33%","time":"02:25","volumn":"581.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.32","rise":"-3.30%","time":"02:30","volumn":"688.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.22","rise":"-3.40%","time":"02:35","volumn":"490.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.21","rise":"-3.41%","time":"02:40","volumn":"488.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.14","rise":"-3.49%","time":"02:45","volumn":"541.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.19","rise":"-3.43%","time":"02:50","volumn":"543.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.06","rise":"-3.57%","time":"02:55","volumn":"603.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.08","rise":"-3.54%","time":"03:00","volumn":"518.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.07","rise":"-3.56%","time":"03:05","volumn":"809.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.98","rise":"-3.65%","time":"03:10","volumn":"585.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.97","rise":"-3.67%","time":"03:15","volumn":"700.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.99","rise":"-3.64%","time":"03:20","volumn":"684.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.97","rise":"-3.65%","time":"03:25","volumn":"822.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.12","rise":"-3.51%","time":"03:30","volumn":"879.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.19","rise":"-3.43%","time":"03:35","volumn":"1297.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.14","rise":"-3.49%","time":"03:40","volumn":"1082.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.06","rise":"-3.57%","time":"03:45","volumn":"1196.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.03","rise":"-3.60%","time":"03:50","volumn":"1551.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.20","rise":"-3.42%","time":"03:55","volumn":"2219.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.06","rise":"-3.57%","time":"04:00","volumn":"3.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.64","rise":"-4.00%","time":"21:35","volumn":"5703.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.53","rise":"-4.11%","time":"21:40","volumn":"1570.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.83","rise":"-3.80%","time":"21:45","volumn":"1519.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.13","rise":"-3.50%","time":"21:50","volumn":"1405.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.08","rise":"-3.55%","time":"21:55","volumn":"2548.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.27","rise":"-3.36%","time":"22:00","volumn":"1828.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.19","rise":"-3.43%","time":"22:05","volumn":"1538.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.08","rise":"-3.55%","time":"22:10","volumn":"1299.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.02","rise":"-3.61%","time":"22:15","volumn":"1816.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.13","rise":"-3.50%","time":"22:20","volumn":"1183.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.89","rise":"-3.74%","time":"22:25","volumn":"1151.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.98","rise":"-3.65%","time":"22:30","volumn":"1384.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.06","rise":"-3.57%","time":"22:35","volumn":"794.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.14","rise":"-3.49%","time":"22:40","volumn":"855.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.20","rise":"-3.42%","time":"22:45","volumn":"1018.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.11","rise":"-3.51%","time":"22:50","volumn":"1458.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.22","rise":"-3.40%","time":"22:55","volumn":"1315.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.33","rise":"-3.29%","time":"23:00","volumn":"1440.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.43","rise":"-3.19%","time":"23:05","volumn":"1024.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.40","rise":"-3.22%","time":"23:10","volumn":"1648.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.46","rise":"-3.16%","time":"23:15","volumn":"1678.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.51","rise":"-3.11%","time":"23:20","volumn":"972.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.31","rise":"-3.31%","time":"23:25","volumn":"1308.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.36","rise":"-3.26%","time":"23:30","volumn":"840.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.49","rise":"-3.13%","time":"23:35","volumn":"775.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.63","rise":"-2.98%","time":"23:40","volumn":"1366.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.70","rise":"-2.91%","time":"23:45","volumn":"1101.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.59","rise":"-3.02%","time":"23:50","volumn":"1100.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.58","rise":"-3.03%","time":"23:55","volumn":"670.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.51","rise":"-3.11%","time":"00:00","volumn":"714.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.47","rise":"-3.15%","time":"00:05","volumn":"1812.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.51","rise":"-3.11%","time":"00:10","volumn":"1129.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.53","rise":"-3.08%","time":"00:15","volumn":"703.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.51","rise":"-3.11%","time":"00:20","volumn":"910.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.52","rise":"-3.09%","time":"00:25","volumn":"958.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.49","rise":"-3.13%","time":"00:30","volumn":"824.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.47","rise":"-3.14%","time":"00:35","volumn":"799.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.48","rise":"-3.14%","time":"00:40","volumn":"970.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.34","rise":"-3.28%","time":"00:45","volumn":"879.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.35","rise":"-3.27%","time":"00:50","volumn":"1060.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.44","rise":"-3.18%","time":"00:55","volumn":"1509.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.34","rise":"-3.28%","time":"01:00","volumn":"789.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.26","rise":"-3.36%","time":"01:05","volumn":"892.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.30","rise":"-3.32%","time":"01:10","volumn":"607.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.25","rise":"-3.37%","time":"01:15","volumn":"1055.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.22","rise":"-3.40%","time":"01:20","volumn":"1094.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.27","rise":"-3.35%","time":"01:25","volumn":"1056.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.29","rise":"-3.33%","time":"01:30","volumn":"849.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.27","rise":"-3.35%","time":"01:35","volumn":"912.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.27","rise":"-3.35%","time":"01:40","volumn":"912.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.19","rise":"-3.43%","time":"01:45","volumn":"1030.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.19","rise":"-3.43%","time":"01:50","volumn":"1618.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.23","rise":"-3.39%","time":"01:55","volumn":"613.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.12","rise":"-3.50%","time":"02:00","volumn":"893.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.98","rise":"-3.65%","time":"02:05","volumn":"1189.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.96","rise":"-3.67%","time":"02:10","volumn":"778.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.89","rise":"-3.74%","time":"02:15","volumn":"871.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.83","rise":"-3.80%","time":"02:20","volumn":"1064.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.81","rise":"-3.82%","time":"02:25","volumn":"774.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.85","rise":"-3.78%","time":"02:30","volumn":"765.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.81","rise":"-3.82%","time":"02:35","volumn":"941.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.84","rise":"-3.79%","time":"02:40","volumn":"1246.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.86","rise":"-3.77%","time":"02:45","volumn":"1684.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"93.98","rise":"-3.65%","time":"02:50","volumn":"1943.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.05","rise":"-3.58%","time":"02:55","volumn":"293.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.05","rise":"-3.58%","time":"03:00","volumn":"1644.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.10","rise":"-3.53%","time":"03:05","volumn":"1510.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.16","rise":"-3.47%","time":"03:10","volumn":"1434.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.12","rise":"-3.50%","time":"03:15","volumn":"1531.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.20","rise":"-3.42%","time":"03:20","volumn":"1648.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.14","rise":"-3.49%","time":"03:25","volumn":"2122.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.34","rise":"-3.28%","time":"03:30","volumn":"2357.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.38","rise":"-3.24%","time":"03:35","volumn":"2602.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.57","rise":"-3.04%","time":"03:40","volumn":"2475.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.47","rise":"-3.15%","time":"03:45","volumn":"3400.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.38","rise":"-3.24%","time":"03:50","volumn":"4286.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.32","rise":"-3.30%","time":"03:55","volumn":"5624.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"94.19","rise":"-3.43%","time":"04:00","volumn":"14.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.89","rise":"-19.12%","time":"21:35","volumn":"13.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.95","rise":"-20.08%","time":"21:40","volumn":"3.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"78.03","rise":"-20.00%","time":"21:45","volumn":"2.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.44","rise":"-20.61%","time":"21:50","volumn":"2.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.38","rise":"-20.67%","time":"21:55","volumn":"2.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.94","rise":"-21.12%","time":"22:00","volumn":"2.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.01","rise":"-21.05%","time":"22:05","volumn":"2.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"77.03","rise":"-21.03%","time":"22:10","volumn":"1.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.87","rise":"-21.19%","time":"22:15","volumn":"1.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.60","rise":"-21.47%","time":"22:20","volumn":"2.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.23","rise":"-21.85%","time":"22:25","volumn":"2.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.22","rise":"-21.85%","time":"22:30","volumn":"2.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.03","rise":"-22.05%","time":"22:35","volumn":"2.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.13","rise":"-21.95%","time":"22:40","volumn":"2.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.11","rise":"-21.97%","time":"22:45","volumn":"1.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.38","rise":"-21.70%","time":"22:50","volumn":"1.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.53","rise":"-21.53%","time":"22:55","volumn":"1.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.13","rise":"-21.95%","time":"23:00","volumn":"1.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.01","rise":"-22.07%","time":"23:05","volumn":"1.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.97","rise":"-22.12%","time":"23:10","volumn":"2.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.00","rise":"-22.08%","time":"23:15","volumn":"1.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.99","rise":"-22.09%","time":"23:20","volumn":"1.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.11","rise":"-21.98%","time":"23:25","volumn":"1.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.19","rise":"-21.89%","time":"23:30","volumn":"1.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.99","rise":"-22.09%","time":"23:35","volumn":"1.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.01","rise":"-22.07%","time":"23:40","volumn":"8504.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.97","rise":"-22.11%","time":"23:45","volumn":"8371.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.01","rise":"-22.07%","time":"23:50","volumn":"6280.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"76.29","rise":"-21.79%","time":"23:55","volumn":"1.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"76.19","rise":"-21.88%","time":"00:00","volumn":"1.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"76.04","rise":"-22.04%","time":"00:05","volumn":"9641.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.92","rise":"-22.17%","time":"00:10","volumn":"1.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.75","rise":"-22.33%","time":"00:15","volumn":"1.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.69","rise":"-22.41%","time":"00:20","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.81","rise":"-22.28%","time":"00:25","volumn":"7708.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.35","rise":"-22.75%","time":"00:30","volumn":"2.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.29","rise":"-22.81%","time":"00:35","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.24","rise":"-22.86%","time":"00:40","volumn":"1.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.27","rise":"-22.83%","time":"00:45","volumn":"1.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.07","rise":"-23.04%","time":"00:50","volumn":"8564.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.86","rise":"-23.25%","time":"00:55","volumn":"2.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.11","rise":"-23.00%","time":"01:00","volumn":"9614.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.25","rise":"-22.85%","time":"01:05","volumn":"6567.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.45","rise":"-22.65%","time":"01:10","volumn":"7616.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.53","rise":"-22.57%","time":"01:15","volumn":"8281.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.87","rise":"-22.22%","time":"01:20","volumn":"1.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.47","rise":"-22.63%","time":"01:25","volumn":"1.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.19","rise":"-22.92%","time":"01:30","volumn":"1.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.19","rise":"-22.91%","time":"01:35","volumn":"9959.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.41","rise":"-22.69%","time":"01:40","volumn":"8034.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.24","rise":"-22.86%","time":"01:45","volumn":"5958.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.19","rise":"-22.91%","time":"01:50","volumn":"6140.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.19","rise":"-22.91%","time":"01:55","volumn":"6674.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.04","rise":"-23.07%","time":"02:00","volumn":"7267.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.07","rise":"-23.04%","time":"02:05","volumn":"6046.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.01","rise":"-23.10%","time":"02:10","volumn":"9125.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.00","rise":"-23.11%","time":"02:15","volumn":"7888.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.08","rise":"-23.03%","time":"02:20","volumn":"6525.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.95","rise":"-23.16%","time":"02:25","volumn":"6943.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.08","rise":"-23.03%","time":"02:30","volumn":"6933.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.19","rise":"-22.91%","time":"02:35","volumn":"6825.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.09","rise":"-23.01%","time":"02:40","volumn":"7421.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.91","rise":"-23.21%","time":"02:45","volumn":"1.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.88","rise":"-23.23%","time":"02:50","volumn":"9536.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.79","rise":"-23.33%","time":"02:55","volumn":"1.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.94","rise":"-23.17%","time":"03:00","volumn":"1.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.75","rise":"-23.37%","time":"03:05","volumn":"9390.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.75","rise":"-23.37%","time":"03:10","volumn":"1.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.77","rise":"-23.35%","time":"03:15","volumn":"9793.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.76","rise":"-23.35%","time":"03:20","volumn":"1.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.17","rise":"-22.94%","time":"03:25","volumn":"1.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.03","rise":"-23.08%","time":"03:30","volumn":"1.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.05","rise":"-23.06%","time":"03:35","volumn":"9717.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"74.99","rise":"-23.12%","time":"03:40","volumn":"1.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.16","rise":"-22.94%","time":"03:45","volumn":"1.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.11","rise":"-22.99%","time":"03:50","volumn":"1.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.33","rise":"-22.77%","time":"03:55","volumn":"1.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"75.37","rise":"-22.73%","time":"04:00","volumn":"10.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.49","ratio":"0.09%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"545.39","ratio":"0.21%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"481.92","ratio":"0.59%"}],"marketCapitalization":"1159.64\u4ebf","maxPrice":"77.06","minPrice":"74.29","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["97.18","91.73","86.28","80.82","75.37"]},"cyrate":{"o":["2.64%","-3.12%","-8.88%","-14.64%","-20.40%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.68","rise":"0","time":"05\/31","volumn":"12.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"94.40","rise":"-0.30%","time":"06\/03","volumn":"9.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.74","rise":"0.06%","time":"06\/04","volumn":"7.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.32","rise":"-0.38%","time":"06\/05","volumn":"7.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.72","rise":"1.10%","time":"06\/06","volumn":"9.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.55","rise":"1.98%","time":"06\/07","volumn":"9.40\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"96.00","rise":"1.39%","time":"06\/10","volumn":"7.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.87","rise":"1.26%","time":"06\/11","volumn":"7.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.68","rise":"-1.06%","time":"06\/12","volumn":"9.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.18","rise":"-0.53%","time":"06\/13","volumn":"8.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.39","rise":"-1.36%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"95.00","rise":"0.34%","time":"06\/17","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"0.11%","time":"06\/18","volumn":"6.71\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.57","rise":"0.94%","time":"06\/20","volumn":"9.39\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"97.18","rise":"2.64%","time":"06\/21","volumn":"15.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"97.17","rise":"2.63%","time":"06\/24","volumn":"9.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"94.75","rise":"0.07%","time":"06\/25","volumn":"9.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.06","rise":"-0.65%","time":"06\/26","volumn":"10.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.19","rise":"-0.52%","time":"06\/27","volumn":"25.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.37","rise":"-20.40%","time":"06\/28","volumn":"129.97\u4e07"}],"points":"20"},"open":"75.51","priceChangeRatio":"1.94%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8010\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["77.03","76.35","75.67","74.99","74.31"]},"cyrate":{"o":["2.20%","1.30%","0.40%","-0.50%","-1.40%"]},"p":[{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.95","rise":"0.76%","time":"21:31","volumn":"2.14\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.72","rise":"0.46%","time":"21:32","volumn":"2.43\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.50","rise":"0.17%","time":"21:33","volumn":"2.63\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.25","rise":"-0.15%","time":"21:34","volumn":"3.15\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.01","rise":"-0.48%","time":"21:35","volumn":"3.66\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.89","rise":"-0.64%","time":"21:36","volumn":"3.97\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.72","rise":"-0.86%","time":"21:37","volumn":"4.28\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.76","rise":"-0.81%","time":"21:38","volumn":"4.60\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.61","rise":"-1.01%","time":"21:39","volumn":"4.89\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.42","rise":"-1.26%","time":"21:40","volumn":"5.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.31","rise":"-1.40%","time":"21:41","volumn":"5.67\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.46","rise":"-1.20%","time":"21:42","volumn":"5.88\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.85","rise":"-0.69%","time":"21:43","volumn":"6.11\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.49%","time":"21:44","volumn":"6.37\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.98","rise":"-0.52%","time":"21:45","volumn":"6.58\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.19","rise":"-0.24%","time":"21:46","volumn":"6.88\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.19","rise":"-0.24%","time":"21:47","volumn":"7.11\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.28","rise":"-0.13%","time":"21:48","volumn":"7.33\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.39","rise":"0.03%","time":"21:49","volumn":"8.11\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.56","rise":"0.25%","time":"21:50","volumn":"8.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.51","rise":"0.19%","time":"21:51","volumn":"8.56\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.60","rise":"0.31%","time":"21:52","volumn":"8.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.77","rise":"0.53%","time":"21:53","volumn":"8.90\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.70","rise":"0.44%","time":"21:54","volumn":"9.09\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"76.16","rise":"1.05%","time":"21:55","volumn":"9.54\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"76.00","rise":"0.84%","time":"21:56","volumn":"9.85\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.90","rise":"0.70%","time":"21:57","volumn":"10.04\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.63","rise":"0.34%","time":"21:58","volumn":"11.11\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.69","rise":"0.43%","time":"21:59","volumn":"11.35\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.58","rise":"0.28%","time":"22:00","volumn":"11.45\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.56","rise":"0.25%","time":"22:01","volumn":"11.63\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.44","rise":"0.09%","time":"22:02","volumn":"11.81\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.48","rise":"0.15%","time":"22:03","volumn":"11.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.62","rise":"0.33%","time":"22:04","volumn":"12.07\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.80","rise":"0.56%","time":"22:05","volumn":"12.20\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.69","rise":"0.42%","time":"22:06","volumn":"12.30\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.78","rise":"0.54%","time":"22:07","volumn":"12.37\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.72","rise":"0.46%","time":"22:08","volumn":"12.45\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.53","rise":"0.21%","time":"22:09","volumn":"12.55\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.57","rise":"0.27%","time":"22:10","volumn":"12.68\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.82","rise":"0.60%","time":"22:11","volumn":"12.81\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.78","rise":"0.54%","time":"22:12","volumn":"12.92\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.53","rise":"0.22%","time":"22:13","volumn":"13.02\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.59","rise":"0.29%","time":"22:14","volumn":"13.11\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.58","rise":"0.29%","time":"22:15","volumn":"13.20\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.58","rise":"0.28%","time":"22:16","volumn":"13.28\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.35","rise":"-0.03%","time":"22:17","volumn":"13.52\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.47","rise":"0.13%","time":"22:18","volumn":"13.65\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.67","rise":"0.39%","time":"22:19","volumn":"13.72\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.64","rise":"0.36%","time":"22:20","volumn":"13.82\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.70","rise":"0.44%","time":"22:21","volumn":"13.92\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.52","rise":"0.19%","time":"22:22","volumn":"13.99\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.41","rise":"0.05%","time":"22:23","volumn":"14.09\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.48","rise":"0.15%","time":"22:24","volumn":"14.18\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.63","rise":"0.34%","time":"22:25","volumn":"14.27\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.69","rise":"0.42%","time":"22:26","volumn":"14.40\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.73","rise":"0.48%","time":"22:27","volumn":"14.53\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.77","rise":"0.53%","time":"22:28","volumn":"14.71\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.70","rise":"0.44%","time":"22:29","volumn":"14.80\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.62","rise":"0.33%","time":"22:30","volumn":"14.86\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.58","rise":"0.27%","time":"22:31","volumn":"14.93\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.44","rise":"0.09%","time":"22:32","volumn":"15.03\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.31","rise":"-0.08%","time":"22:33","volumn":"15.15\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.32","rise":"-0.07%","time":"22:34","volumn":"15.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.12","rise":"-0.34%","time":"22:35","volumn":"15.45\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.12","rise":"-0.33%","time":"22:36","volumn":"15.52\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.02","rise":"-0.47%","time":"22:37","volumn":"15.62\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.48%","time":"22:38","volumn":"15.87\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.95","rise":"-0.56%","time":"22:39","volumn":"16.10\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.94","rise":"-0.57%","time":"22:40","volumn":"16.29\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.97","rise":"-0.54%","time":"22:41","volumn":"16.44\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.48%","time":"22:42","volumn":"16.53\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.49%","time":"22:43","volumn":"16.62\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.80","rise":"-0.76%","time":"22:44","volumn":"16.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.81","rise":"-0.75%","time":"22:45","volumn":"16.84\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.80","rise":"-0.76%","time":"22:46","volumn":"16.93\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.95","rise":"-0.56%","time":"22:47","volumn":"17.09\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.90","rise":"-0.62%","time":"22:48","volumn":"17.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.82","rise":"-0.73%","time":"22:49","volumn":"17.35\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.71","rise":"-0.87%","time":"22:50","volumn":"17.44\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.83","rise":"-0.72%","time":"22:51","volumn":"17.55\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.84","rise":"-0.70%","time":"22:52","volumn":"17.61\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.81","rise":"-0.74%","time":"22:53","volumn":"17.69\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.73","rise":"-0.85%","time":"22:54","volumn":"17.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.82","rise":"-0.73%","time":"22:55","volumn":"17.86\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.78","rise":"-0.78%","time":"22:56","volumn":"17.92\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.79","rise":"-0.77%","time":"22:57","volumn":"18.00\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.76","rise":"-0.81%","time":"22:58","volumn":"18.07\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.79","rise":"-0.77%","time":"22:59","volumn":"18.12\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.77","rise":"-0.80%","time":"23:00","volumn":"18.16\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.93","rise":"-0.59%","time":"23:01","volumn":"18.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.93","rise":"-0.58%","time":"23:02","volumn":"18.28\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.90","rise":"-0.63%","time":"23:03","volumn":"19.92\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.07","rise":"-0.40%","time":"23:04","volumn":"20.00\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.18","rise":"-0.25%","time":"23:05","volumn":"20.10\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.19","rise":"-0.24%","time":"23:06","volumn":"20.17\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.20","rise":"-0.22%","time":"23:07","volumn":"20.59\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.17","rise":"-0.27%","time":"23:08","volumn":"20.67\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.07","rise":"-0.40%","time":"23:09","volumn":"20.73\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.19","rise":"-0.23%","time":"23:10","volumn":"21.83\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.06","rise":"-0.41%","time":"23:11","volumn":"21.87\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.06","rise":"-0.40%","time":"23:12","volumn":"21.92\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.08","rise":"-0.38%","time":"23:13","volumn":"21.97\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.05","rise":"-0.42%","time":"23:14","volumn":"22.02\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.50%","time":"23:15","volumn":"22.09\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.97","rise":"-0.54%","time":"23:16","volumn":"22.16\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.04","rise":"-0.44%","time":"23:17","volumn":"22.26\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.06","rise":"-0.41%","time":"23:18","volumn":"22.31\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.08","rise":"-0.39%","time":"23:19","volumn":"22.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.04","rise":"-0.44%","time":"23:20","volumn":"22.43\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.91","rise":"-0.61%","time":"23:21","volumn":"22.56\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.89","rise":"-0.64%","time":"23:22","volumn":"22.60\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.86","rise":"-0.68%","time":"23:23","volumn":"22.64\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.83","rise":"-0.71%","time":"23:24","volumn":"22.69\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.93","rise":"-0.58%","time":"23:25","volumn":"22.74\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.93","rise":"-0.58%","time":"23:26","volumn":"22.79\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.50%","time":"23:27","volumn":"22.88\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"74.97","rise":"-0.54%","time":"23:28","volumn":"22.93\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.09","rise":"-0.37%","time":"23:29","volumn":"22.99\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.09","rise":"-0.37%","time":"23:30","volumn":"23.04\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.13","rise":"-0.32%","time":"23:31","volumn":"23.09\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.13","rise":"-0.32%","time":"23:32","volumn":"23.14\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.27","rise":"-0.13%","time":"23:33","volumn":"23.23\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.28","rise":"-0.11%","time":"23:34","volumn":"23.28\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.36","rise":"-0.01%","time":"23:35","volumn":"23.32\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.37","rise":"0.00%","time":"23:36","volumn":"23.39\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.42","rise":"0.07%","time":"23:37","volumn":"23.46\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.42","rise":"0.07%","time":"23:38","volumn":"23.54\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.42","rise":"0.07%","time":"23:39","volumn":"23.69\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.44","rise":"0.10%","time":"23:40","volumn":"23.77\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.40","rise":"0.04%","time":"23:41","volumn":"23.83\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.30","rise":"-0.09%","time":"23:42","volumn":"23.89\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.19","rise":"-0.23%","time":"23:43","volumn":"23.95\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.19","rise":"-0.24%","time":"23:44","volumn":"24.01\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.13","rise":"-0.32%","time":"23:45","volumn":"24.05\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.11","rise":"-0.34%","time":"23:46","volumn":"24.10\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.07","rise":"-0.40%","time":"23:47","volumn":"24.15\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.49%","time":"23:48","volumn":"24.26\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.06","rise":"-0.41%","time":"23:49","volumn":"24.31\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.04","rise":"-0.44%","time":"23:50","volumn":"24.35\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.13","rise":"-0.32%","time":"23:51","volumn":"24.38\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.12","rise":"-0.33%","time":"23:52","volumn":"24.43\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.10","rise":"-0.35%","time":"23:53","volumn":"24.50\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.10","rise":"-0.36%","time":"23:54","volumn":"24.55\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.06","rise":"-0.40%","time":"23:55","volumn":"24.57\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.48%","time":"23:56","volumn":"24.62\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.00","rise":"-0.49%","time":"23:57","volumn":"24.71\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.01","rise":"-0.48%","time":"23:58","volumn":"24.75\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"75.05","rise":"-0.42%","time":"23:59","volumn":"24.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.03","rise":"-0.45%","time":"00:00","volumn":"24.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.03","rise":"-0.46%","time":"00:01","volumn":"24.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.07","rise":"-0.40%","time":"00:02","volumn":"25.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.06","rise":"-0.40%","time":"00:03","volumn":"25.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.01","rise":"-0.48%","time":"00:04","volumn":"25.13\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.05","rise":"-0.43%","time":"00:05","volumn":"25.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.10","rise":"-0.36%","time":"00:06","volumn":"25.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.10","rise":"-0.36%","time":"00:07","volumn":"25.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.09","rise":"-0.36%","time":"00:08","volumn":"25.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.13","rise":"-0.32%","time":"00:09","volumn":"25.35\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.12","rise":"-0.33%","time":"00:10","volumn":"25.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.05","rise":"-0.43%","time":"00:11","volumn":"25.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.01","rise":"-0.48%","time":"00:12","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.03","rise":"-0.45%","time":"00:13","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.03","rise":"-0.46%","time":"00:14","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.04","rise":"-0.44%","time":"00:15","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.03","rise":"-0.44%","time":"00:16","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.04","rise":"-0.44%","time":"00:17","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.03","rise":"-0.44%","time":"00:18","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.00","rise":"-0.48%","time":"00:19","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"74.99","rise":"-0.50%","time":"00:20","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.02","rise":"-0.46%","time":"00:21","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.07","rise":"-0.40%","time":"00:22","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.11","rise":"-0.34%","time":"00:23","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.11","rise":"-0.34%","time":"00:24","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.11","rise":"-0.34%","time":"00:25","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.19","rise":"-0.25%","time":"00:26","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.22","rise":"-0.21%","time":"00:27","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.24","rise":"-0.17%","time":"00:28","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.26","rise":"-0.15%","time":"00:29","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.28","rise":"-0.12%","time":"00:30","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.29","rise":"-0.11%","time":"00:31","volumn":"25.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.31","rise":"-0.08%","time":"00:32","volumn":"25.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.34","rise":"-0.04%","time":"00:33","volumn":"25.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.35","rise":"-0.03%","time":"00:34","volumn":"25.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.41","rise":"0.05%","time":"00:35","volumn":"25.70\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.47","rise":"0.13%","time":"00:36","volumn":"25.75\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.45","rise":"0.11%","time":"00:37","volumn":"25.78\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.41","rise":"0.05%","time":"00:38","volumn":"25.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.43","rise":"0.08%","time":"00:39","volumn":"25.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.46","rise":"0.12%","time":"00:40","volumn":"25.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.56","rise":"0.25%","time":"00:41","volumn":"26.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.52","rise":"0.20%","time":"00:42","volumn":"26.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.58","rise":"0.28%","time":"00:43","volumn":"26.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.52","rise":"0.20%","time":"00:44","volumn":"26.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.55","rise":"0.23%","time":"00:45","volumn":"26.22\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.63","rise":"0.34%","time":"00:46","volumn":"26.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.67","rise":"0.40%","time":"00:47","volumn":"26.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.61","rise":"0.31%","time":"00:48","volumn":"26.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.66","rise":"0.38%","time":"00:49","volumn":"26.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.71","rise":"0.45%","time":"00:50","volumn":"26.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.72","rise":"0.46%","time":"00:51","volumn":"26.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.74","rise":"0.50%","time":"00:52","volumn":"26.68\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.72","rise":"0.46%","time":"00:53","volumn":"26.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.57","rise":"0.27%","time":"00:54","volumn":"26.78\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.56","rise":"0.25%","time":"00:55","volumn":"26.83\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.59","rise":"0.30%","time":"00:56","volumn":"26.92\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.62","rise":"0.33%","time":"00:57","volumn":"26.97\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.53","rise":"0.21%","time":"00:58","volumn":"27.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.48","rise":"0.14%","time":"00:59","volumn":"27.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.52","rise":"0.20%","time":"01:00","volumn":"27.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.50","rise":"0.17%","time":"01:01","volumn":"27.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.53","rise":"0.21%","time":"01:02","volumn":"27.24\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.54","rise":"0.23%","time":"01:03","volumn":"27.29\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.55","rise":"0.23%","time":"01:04","volumn":"27.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.59","rise":"0.30%","time":"01:05","volumn":"27.39\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.65","rise":"0.37%","time":"01:06","volumn":"27.47\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.72","rise":"0.46%","time":"01:07","volumn":"27.56\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.68","rise":"0.41%","time":"01:08","volumn":"27.67\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.81","rise":"0.58%","time":"01:09","volumn":"27.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.89","rise":"0.69%","time":"01:10","volumn":"27.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.92","rise":"0.74%","time":"01:11","volumn":"27.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.98","rise":"0.81%","time":"01:12","volumn":"28.01\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.99","rise":"0.82%","time":"01:13","volumn":"28.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.89","rise":"0.69%","time":"01:14","volumn":"28.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.97","rise":"0.79%","time":"01:15","volumn":"28.22\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.94","rise":"0.76%","time":"01:16","volumn":"28.27\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.98","rise":"0.81%","time":"01:17","volumn":"28.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.95","rise":"0.77%","time":"01:18","volumn":"28.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.05","rise":"0.90%","time":"01:19","volumn":"28.48\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.06","rise":"0.92%","time":"01:20","volumn":"28.55\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.09","rise":"0.96%","time":"01:21","volumn":"28.64\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.11","rise":"0.98%","time":"01:22","volumn":"28.77\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.23","rise":"1.14%","time":"01:23","volumn":"28.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.23","rise":"1.15%","time":"01:24","volumn":"29.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.19","rise":"1.09%","time":"01:25","volumn":"29.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.18","rise":"1.07%","time":"01:26","volumn":"29.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.07","rise":"0.93%","time":"01:27","volumn":"29.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.06","rise":"0.92%","time":"01:28","volumn":"29.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.16","rise":"1.05%","time":"01:29","volumn":"29.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.17","rise":"1.05%","time":"01:30","volumn":"29.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.14","rise":"1.01%","time":"01:31","volumn":"29.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.11","rise":"0.98%","time":"01:32","volumn":"29.47\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.22","rise":"1.13%","time":"01:33","volumn":"29.58\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.23","rise":"1.14%","time":"01:34","volumn":"29.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.23","rise":"1.15%","time":"01:35","volumn":"29.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.27","rise":"1.19%","time":"01:36","volumn":"29.73\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.29","rise":"1.22%","time":"01:37","volumn":"29.83\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.30","rise":"1.23%","time":"01:38","volumn":"29.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.24","rise":"1.15%","time":"01:39","volumn":"30.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.25","rise":"1.16%","time":"01:40","volumn":"30.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.27","rise":"1.19%","time":"01:41","volumn":"30.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.34","rise":"1.29%","time":"01:42","volumn":"30.20\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.32","rise":"1.26%","time":"01:43","volumn":"30.25\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.32","rise":"1.26%","time":"01:44","volumn":"30.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.36","rise":"1.31%","time":"01:45","volumn":"30.34\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.30","rise":"1.23%","time":"01:46","volumn":"30.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.34","rise":"1.29%","time":"01:47","volumn":"30.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.33","rise":"1.28%","time":"01:48","volumn":"30.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.29","rise":"1.22%","time":"01:49","volumn":"30.61\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.33","rise":"1.27%","time":"01:50","volumn":"30.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.38","rise":"1.34%","time":"01:51","volumn":"30.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.28","rise":"1.21%","time":"01:52","volumn":"30.82\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.43","rise":"1.41%","time":"01:53","volumn":"30.90\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.49","rise":"1.49%","time":"01:54","volumn":"31.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.50","rise":"1.51%","time":"01:55","volumn":"31.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.52","rise":"1.52%","time":"01:56","volumn":"31.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.50","rise":"1.49%","time":"01:57","volumn":"31.24\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.63","rise":"1.67%","time":"01:58","volumn":"31.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.54","rise":"1.55%","time":"01:59","volumn":"31.41\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.59","rise":"1.62%","time":"02:00","volumn":"31.46\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.54","rise":"1.55%","time":"02:01","volumn":"31.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.55","rise":"1.57%","time":"02:02","volumn":"31.60\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.50","rise":"1.50%","time":"02:03","volumn":"31.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.55","rise":"1.56%","time":"02:04","volumn":"31.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.58","rise":"1.60%","time":"02:05","volumn":"31.78\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.55","rise":"1.57%","time":"02:06","volumn":"31.84\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.57","rise":"1.59%","time":"02:07","volumn":"31.88\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.58","rise":"1.60%","time":"02:08","volumn":"31.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.67","rise":"1.72%","time":"02:09","volumn":"32.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.62","rise":"1.66%","time":"02:10","volumn":"32.08\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.62","rise":"1.66%","time":"02:11","volumn":"32.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.64","rise":"1.69%","time":"02:12","volumn":"32.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.66","rise":"1.71%","time":"02:13","volumn":"32.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.61","rise":"1.65%","time":"02:14","volumn":"32.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.63","rise":"1.67%","time":"02:15","volumn":"32.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.69","rise":"1.75%","time":"02:16","volumn":"32.43\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"1.90%","time":"02:17","volumn":"32.59\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.75","rise":"1.83%","time":"02:18","volumn":"32.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.78","rise":"1.87%","time":"02:19","volumn":"32.80\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.79","rise":"1.88%","time":"02:20","volumn":"32.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.79","rise":"1.88%","time":"02:21","volumn":"32.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.84","rise":"1.95%","time":"02:22","volumn":"32.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.85","rise":"1.97%","time":"02:23","volumn":"33.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.85","rise":"1.96%","time":"02:24","volumn":"33.30\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.86","rise":"1.98%","time":"02:25","volumn":"33.38\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.98","rise":"2.14%","time":"02:26","volumn":"33.45\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"77.00","rise":"2.16%","time":"02:27","volumn":"33.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.88","rise":"2.00%","time":"02:28","volumn":"33.74\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.85","rise":"1.96%","time":"02:29","volumn":"33.80\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"1.90%","time":"02:30","volumn":"33.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.78","rise":"1.88%","time":"02:31","volumn":"33.95\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"1.90%","time":"02:32","volumn":"34.01\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.96","rise":"2.11%","time":"02:33","volumn":"34.07\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.86","rise":"1.98%","time":"02:34","volumn":"34.13\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"1.94%","time":"02:35","volumn":"34.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.86","rise":"1.98%","time":"02:36","volumn":"34.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.86","rise":"1.97%","time":"02:37","volumn":"34.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.85","rise":"1.97%","time":"02:38","volumn":"34.36\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.84","rise":"1.95%","time":"02:39","volumn":"34.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.02%","time":"02:40","volumn":"34.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.01%","time":"02:41","volumn":"34.49\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.90","rise":"2.03%","time":"02:42","volumn":"34.53\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.94","rise":"2.08%","time":"02:43","volumn":"34.60\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.93","rise":"2.07%","time":"02:44","volumn":"34.65\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.95","rise":"2.10%","time":"02:45","volumn":"34.72\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.97","rise":"2.12%","time":"02:46","volumn":"34.75\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.94","rise":"2.08%","time":"02:47","volumn":"34.81\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.99","rise":"2.15%","time":"02:48","volumn":"34.87\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.94","rise":"2.09%","time":"02:49","volumn":"34.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.02%","time":"02:50","volumn":"35.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"1.94%","time":"02:51","volumn":"35.07\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.86","rise":"1.97%","time":"02:52","volumn":"35.11\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.88","rise":"2.00%","time":"02:53","volumn":"35.16\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.90","rise":"2.03%","time":"02:54","volumn":"35.23\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.92","rise":"2.06%","time":"02:55","volumn":"35.28\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.94","rise":"2.08%","time":"02:56","volumn":"35.34\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.99","rise":"2.15%","time":"02:57","volumn":"35.40\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.98","rise":"2.14%","time":"02:58","volumn":"35.44\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.95","rise":"2.10%","time":"02:59","volumn":"35.50\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.93","rise":"2.07%","time":"03:00","volumn":"35.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.93","rise":"2.07%","time":"03:01","volumn":"35.59\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.94","rise":"2.09%","time":"03:02","volumn":"35.64\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.99","rise":"2.15%","time":"03:03","volumn":"35.70\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"77.03","rise":"2.20%","time":"03:04","volumn":"35.76\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.93","rise":"2.07%","time":"03:05","volumn":"35.83\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.98","rise":"2.14%","time":"03:06","volumn":"35.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.02%","time":"03:07","volumn":"35.93\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.84","rise":"1.95%","time":"03:08","volumn":"35.99\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.82","rise":"1.92%","time":"03:09","volumn":"36.04\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"1.93%","time":"03:10","volumn":"36.12\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"1.90%","time":"03:11","volumn":"36.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.81","rise":"1.92%","time":"03:12","volumn":"36.19\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.87","rise":"1.99%","time":"03:13","volumn":"36.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.91","rise":"2.04%","time":"03:14","volumn":"36.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.91","rise":"2.04%","time":"03:15","volumn":"36.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.78","rise":"1.87%","time":"03:16","volumn":"36.55\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.75","rise":"1.83%","time":"03:17","volumn":"36.86\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"1.94%","time":"03:18","volumn":"36.94\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"1.94%","time":"03:19","volumn":"37.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.92","rise":"2.05%","time":"03:20","volumn":"37.06\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.86","rise":"1.97%","time":"03:21","volumn":"37.09\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.81","rise":"1.92%","time":"03:22","volumn":"37.13\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.77","rise":"1.86%","time":"03:23","volumn":"37.18\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"1.90%","time":"03:24","volumn":"37.49\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.70","rise":"1.77%","time":"03:25","volumn":"37.57\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.67","rise":"1.73%","time":"03:26","volumn":"37.63\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.71","rise":"1.78%","time":"03:27","volumn":"37.67\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.70","rise":"1.76%","time":"03:28","volumn":"37.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.68","rise":"1.74%","time":"03:29","volumn":"37.84\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.69","rise":"1.76%","time":"03:30","volumn":"37.89\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.72","rise":"1.79%","time":"03:31","volumn":"37.98\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.66","rise":"1.71%","time":"03:32","volumn":"38.02\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.72","rise":"1.79%","time":"03:33","volumn":"38.10\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.81","rise":"1.91%","time":"03:34","volumn":"38.14\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.89","rise":"2.02%","time":"03:35","volumn":"38.24\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.82","rise":"1.92%","time":"03:36","volumn":"38.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"1.90%","time":"03:37","volumn":"38.42\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.80","rise":"1.89%","time":"03:38","volumn":"38.54\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.75","rise":"1.82%","time":"03:39","volumn":"38.64\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.76","rise":"1.84%","time":"03:40","volumn":"38.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.78","rise":"1.88%","time":"03:41","volumn":"38.78\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.88","rise":"2.00%","time":"03:42","volumn":"38.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.84","rise":"1.95%","time":"03:43","volumn":"38.96\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.81","rise":"1.92%","time":"03:44","volumn":"39.03\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.73","rise":"1.81%","time":"03:45","volumn":"39.15\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.78","rise":"1.87%","time":"03:46","volumn":"39.26\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.75","rise":"1.84%","time":"03:47","volumn":"39.33\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.66","rise":"1.71%","time":"03:48","volumn":"39.42\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.59","rise":"1.62%","time":"03:49","volumn":"39.51\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.58","rise":"1.60%","time":"03:50","volumn":"39.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.63","rise":"1.67%","time":"03:51","volumn":"39.79\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.60","rise":"1.63%","time":"03:52","volumn":"39.92\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.68","rise":"1.74%","time":"03:53","volumn":"40.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.69","rise":"1.74%","time":"03:54","volumn":"40.17\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.78","rise":"1.88%","time":"03:55","volumn":"40.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.73","rise":"1.81%","time":"03:56","volumn":"40.52\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.74","rise":"1.82%","time":"03:57","volumn":"40.69\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.72","rise":"1.79%","time":"03:58","volumn":"40.87\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.72","rise":"1.78%","time":"03:59","volumn":"41.05\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"76.83","rise":"1.94%","time":"04:00","volumn":"42.38\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8010\u514b[NKE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NKE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NKE.html?from=360search","volume":"4238.08\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["121.90","110.27","98.64","87.00","75.37"]},"cyrate":{"o":["12.59%","1.84%","-8.90%","-19.64%","-30.39%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"108.27","rise":"0","time":"07\/18","volumn":"5.72\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"108.43","rise":"0.15%","time":"07\/19","volumn":"5.03\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"106.08","rise":"-2.02%","time":"07\/20","volumn":"6.46\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"107.61","rise":"-0.61%","time":"07\/21","volumn":"6.63\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"107.32","rise":"-0.88%","time":"07\/24","volumn":"6.78\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"106.85","rise":"-1.31%","time":"07\/25","volumn":"7.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"107.85","rise":"-0.39%","time":"07\/26","volumn":"5.15\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"106.22","rise":"-1.89%","time":"07\/27","volumn":"6.54\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"107.17","rise":"-1.02%","time":"07\/28","volumn":"5.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"108.94","rise":"0.62%","time":"07\/31","volumn":"6.41\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"107.95","rise":"-0.30%","time":"08\/01","volumn":"4.57\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"106.06","rise":"-2.04%","time":"08\/02","volumn":"6.21\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"107.19","rise":"-1.00%","time":"08\/03","volumn":"5.08\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"107.36","rise":"-0.84%","time":"08\/04","volumn":"5.62\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"109.03","rise":"0.70%","time":"08\/07","volumn":"4.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"108.24","rise":"-0.03%","time":"08\/08","volumn":"5.85\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"108.24","rise":"-0.03%","time":"08\/09","volumn":"4.33\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"107.58","rise":"-0.64%","time":"08\/10","volumn":"7.28\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"106.64","rise":"-1.51%","time":"08\/11","volumn":"5.10\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"106.19","rise":"-1.92%","time":"08\/14","volumn":"5.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"105.10","rise":"-2.93%","time":"08\/15","volumn":"6.20\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"105.08","rise":"-2.95%","time":"08\/16","volumn":"5.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"103.60","rise":"-4.31%","time":"08\/17","volumn":"5.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"103.36","rise":"-4.53%","time":"08\/18","volumn":"5.84\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"101.41","rise":"-6.34%","time":"08\/21","volumn":"6.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"100.01","rise":"-7.63%","time":"08\/22","volumn":"9.82\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"97.30","rise":"-10.13%","time":"08\/23","volumn":"20.90\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.18","rise":"-11.17%","time":"08\/24","volumn":"10.30\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"97.39","rise":"-10.05%","time":"08\/25","volumn":"7.29\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"98.18","rise":"-9.32%","time":"08\/28","volumn":"6.01\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"100.32","rise":"-7.34%","time":"08\/29","volumn":"8.64\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"100.65","rise":"-7.04%","time":"08\/30","volumn":"4.82\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"100.26","rise":"-7.40%","time":"08\/31","volumn":"7.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"101.25","rise":"-6.48%","time":"09\/01","volumn":"6.36\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"99.21","rise":"-8.37%","time":"09\/05","volumn":"6.69\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"99.07","rise":"-8.50%","time":"09\/06","volumn":"6.09\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.82","rise":"-10.58%","time":"09\/07","volumn":"9.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"96.56","rise":"-10.82%","time":"09\/08","volumn":"6.43\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"95.68","rise":"-11.63%","time":"09\/11","volumn":"7.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"95.19","rise":"-12.08%","time":"09\/12","volumn":"6.31\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"95.02","rise":"-12.24%","time":"09\/13","volumn":"7.14\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"96.08","rise":"-11.26%","time":"09\/14","volumn":"7.07\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"95.15","rise":"-12.12%","time":"09\/15","volumn":"10.47\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"94.40","rise":"-12.81%","time":"09\/18","volumn":"6.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"93.51","rise":"-13.63%","time":"09\/19","volumn":"9.39\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"92.93","rise":"-14.17%","time":"09\/20","volumn":"10.27\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"90.48","rise":"-16.43%","time":"09\/21","volumn":"7.96\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"89.74","rise":"-17.11%","time":"09\/22","volumn":"9.29\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.49","rise":"-17.35%","time":"09\/25","volumn":"8.29\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"89.06","rise":"-17.74%","time":"09\/26","volumn":"8.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"88.31","rise":"-18.44%","time":"09\/27","volumn":"7.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"88.52","rise":"-18.24%","time":"09\/28","volumn":"16.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"94.51","rise":"-12.71%","time":"09\/29","volumn":"34.92\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"93.45","rise":"-13.69%","time":"10\/02","volumn":"12.77\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"93.98","rise":"-13.20%","time":"10\/03","volumn":"10.95\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"94.78","rise":"-12.46%","time":"10\/04","volumn":"8.04\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"94.68","rise":"-12.55%","time":"10\/05","volumn":"7.43\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"96.00","rise":"-11.33%","time":"10\/06","volumn":"8.53\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"95.77","rise":"-11.55%","time":"10\/09","volumn":"5.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"96.51","rise":"-10.86%","time":"10\/10","volumn":"8.50\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"97.54","rise":"-9.91%","time":"10\/11","volumn":"7.64\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"98.14","rise":"-9.36%","time":"10\/12","volumn":"10.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"98.80","rise":"-8.75%","time":"10\/13","volumn":"8.77\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"100.93","rise":"-6.78%","time":"10\/16","volumn":"10.84\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"101.90","rise":"-5.88%","time":"10\/17","volumn":"9.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.66","rise":"-5.18%","time":"10\/18","volumn":"8.76\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"101.94","rise":"-5.85%","time":"10\/19","volumn":"8.39\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.56","rise":"-6.20%","time":"10\/20","volumn":"7.82\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"101.70","rise":"-6.07%","time":"10\/23","volumn":"5.96\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"104.07","rise":"-3.88%","time":"10\/24","volumn":"9.25\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.43","rise":"-5.39%","time":"10\/25","volumn":"7.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"98.91","rise":"-8.65%","time":"10\/26","volumn":"11.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.87","rise":"-10.53%","time":"10\/27","volumn":"9.60\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"100.69","rise":"-7.00%","time":"10\/30","volumn":"8.21\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.66","rise":"-6.11%","time":"10\/31","volumn":"6.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"99.77","rise":"-7.85%","time":"11\/01","volumn":"7.27\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"103.97","rise":"-3.97%","time":"11\/02","volumn":"8.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"105.95","rise":"-2.14%","time":"11\/03","volumn":"7.56\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"106.14","rise":"-1.97%","time":"11\/06","volumn":"5.23\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.25","rise":"-0.02%","time":"11\/07","volumn":"7.74\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"108.28","rise":"0.01%","time":"11\/08","volumn":"8.64\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.89","rise":"-2.20%","time":"11\/09","volumn":"9.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.00","rise":"-3.02%","time":"11\/10","volumn":"8.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"103.09","rise":"-4.78%","time":"11\/13","volumn":"7.05\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"104.64","rise":"-3.35%","time":"11\/14","volumn":"9.67\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"106.71","rise":"-1.44%","time":"11\/15","volumn":"11.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"106.50","rise":"-1.63%","time":"11\/16","volumn":"5.38\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.85","rise":"-3.16%","time":"11\/17","volumn":"6.35\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"105.21","rise":"-2.83%","time":"11\/20","volumn":"6.20\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"105.44","rise":"-2.61%","time":"11\/21","volumn":"5.80\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"106.81","rise":"-1.35%","time":"11\/22","volumn":"6.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"106.58","rise":"-1.56%","time":"11\/24","volumn":"2.40\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"106.85","rise":"-1.31%","time":"11\/27","volumn":"5.78\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"107.64","rise":"-0.58%","time":"11\/28","volumn":"7.29\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"109.26","rise":"0.91%","time":"11\/29","volumn":"9.60\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"109.16","rise":"0.82%","time":"11\/30","volumn":"8.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"112.74","rise":"4.13%","time":"12\/01","volumn":"8.05\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"114.41","rise":"5.67%","time":"12\/04","volumn":"10.09\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"114.67","rise":"5.91%","time":"12\/05","volumn":"6.96\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"115.37","rise":"6.56%","time":"12\/06","volumn":"6.32\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"114.07","rise":"5.36%","time":"12\/07","volumn":"7.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"115.17","rise":"6.37%","time":"12\/08","volumn":"6.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"117.87","rise":"8.87%","time":"12\/11","volumn":"7.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"118.90","rise":"9.82%","time":"12\/12","volumn":"7.38\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"120.43","rise":"11.23%","time":"12\/13","volumn":"8.18\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"120.28","rise":"11.09%","time":"12\/14","volumn":"9.59\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"120.81","rise":"11.58%","time":"12\/15","volumn":"13.63\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"120.40","rise":"11.20%","time":"12\/18","volumn":"6.85\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"121.90","rise":"12.59%","time":"12\/19","volumn":"7.67\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"120.69","rise":"11.47%","time":"12\/20","volumn":"9.02\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"121.79","rise":"12.49%","time":"12\/21","volumn":"14.63\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"107.30","rise":"-0.90%","time":"12\/22","volumn":"46.59\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"107.28","rise":"-0.91%","time":"12\/26","volumn":"12.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"106.39","rise":"-1.74%","time":"12\/27","volumn":"10.14\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"108.08","rise":"-0.18%","time":"12\/28","volumn":"9.34\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"107.83","rise":"-0.41%","time":"12\/29","volumn":"7.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"105.81","rise":"-2.27%","time":"01\/02","volumn":"9.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"103.30","rise":"-4.59%","time":"01\/03","volumn":"10.56\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"101.56","rise":"-6.20%","time":"01\/04","volumn":"10.42\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"101.34","rise":"-6.40%","time":"01\/05","volumn":"8.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"102.88","rise":"-4.98%","time":"01\/08","volumn":"9.41\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"102.00","rise":"-5.79%","time":"01\/09","volumn":"7.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"103.03","rise":"-4.84%","time":"01\/10","volumn":"6.78\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"105.16","rise":"-2.87%","time":"01\/11","volumn":"9.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"104.32","rise":"-3.65%","time":"01\/12","volumn":"6.68\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"100.98","rise":"-6.73%","time":"01\/16","volumn":"10.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"100.08","rise":"-7.56%","time":"01\/17","volumn":"8.22\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"100.20","rise":"-7.45%","time":"01\/18","volumn":"8.85\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"101.04","rise":"-6.68%","time":"01\/19","volumn":"8.41\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.82","rise":"-7.80%","time":"01\/22","volumn":"9.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"101.16","rise":"-6.57%","time":"01\/23","volumn":"8.21\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"100.02","rise":"-7.62%","time":"01\/24","volumn":"7.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"100.03","rise":"-7.61%","time":"01\/25","volumn":"10.06\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"102.01","rise":"-5.78%","time":"01\/26","volumn":"9.73\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"103.14","rise":"-4.74%","time":"01\/29","volumn":"8.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"103.44","rise":"-4.46%","time":"01\/30","volumn":"7.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"100.79","rise":"-6.91%","time":"01\/31","volumn":"11.55\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"101.02","rise":"-6.70%","time":"02\/01","volumn":"7.66\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"99.97","rise":"-7.67%","time":"02\/02","volumn":"8.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"98.94","rise":"-8.62%","time":"02\/05","volumn":"10.09\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"101.87","rise":"-5.91%","time":"02\/06","volumn":"11.37\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"103.05","rise":"-4.82%","time":"02\/07","volumn":"9.45\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.03","rise":"-4.84%","time":"02\/08","volumn":"6.33\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"103.76","rise":"-4.17%","time":"02\/09","volumn":"5.45\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.44","rise":"-1.69%","time":"02\/12","volumn":"7.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"104.26","rise":"-3.70%","time":"02\/13","volumn":"6.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"105.59","rise":"-2.48%","time":"02\/14","volumn":"5.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"105.31","rise":"-2.73%","time":"02\/15","volumn":"7.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"102.77","rise":"-5.08%","time":"02\/16","volumn":"14.57\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"102.56","rise":"-5.27%","time":"02\/20","volumn":"8.76\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.53","rise":"-3.45%","time":"02\/21","volumn":"8.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"104.34","rise":"-3.63%","time":"02\/22","volumn":"6.70\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"104.89","rise":"-3.12%","time":"02\/23","volumn":"6.95\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"103.80","rise":"-4.13%","time":"02\/26","volumn":"5.83\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"104.41","rise":"-3.57%","time":"02\/27","volumn":"5.32\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.61","rise":"-4.30%","time":"02\/28","volumn":"4.22\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"103.19","rise":"-4.69%","time":"02\/29","volumn":"10.81\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"101.51","rise":"-6.24%","time":"03\/01","volumn":"7.35\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"99.17","rise":"-8.40%","time":"03\/04","volumn":"11.05\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"97.94","rise":"-9.54%","time":"03\/05","volumn":"8.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"97.26","rise":"-10.17%","time":"03\/06","volumn":"10.04\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.82","rise":"-9.65%","time":"03\/07","volumn":"8.13\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.79","rise":"-8.76%","time":"03\/08","volumn":"9.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"100.71","rise":"-6.98%","time":"03\/11","volumn":"8.54\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"99.81","rise":"-7.81%","time":"03\/12","volumn":"7.04\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"100.99","rise":"-6.72%","time":"03\/13","volumn":"7.33\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"99.89","rise":"-7.74%","time":"03\/14","volumn":"8.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"99.27","rise":"-8.31%","time":"03\/15","volumn":"15.20\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"98.37","rise":"-9.14%","time":"03\/18","volumn":"7.20\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"99.59","rise":"-8.02%","time":"03\/19","volumn":"6.17\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"99.90","rise":"-7.73%","time":"03\/20","volumn":"7.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"100.45","rise":"-7.22%","time":"03\/21","volumn":"17.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"93.49","rise":"-13.65%","time":"03\/22","volumn":"41.84\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"93.38","rise":"-13.75%","time":"03\/25","volumn":"14.55\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"92.21","rise":"-14.83%","time":"03\/26","volumn":"10.82\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"93.76","rise":"-13.40%","time":"03\/27","volumn":"11.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.61","rise":"-13.54%","time":"03\/28","volumn":"11.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"92.19","rise":"-14.85%","time":"04\/01","volumn":"10.36\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"90.58","rise":"-16.34%","time":"04\/02","volumn":"11.11\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"89.96","rise":"-16.91%","time":"04\/03","volumn":"8.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"88.70","rise":"-18.08%","time":"04\/04","volumn":"12.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"88.47","rise":"-18.29%","time":"04\/05","volumn":"9.72\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"89.63","rise":"-17.22%","time":"04\/08","volumn":"8.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"90.63","rise":"-16.29%","time":"04\/09","volumn":"7.19\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"88.63","rise":"-18.14%","time":"04\/10","volumn":"7.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.63","rise":"-15.37%","time":"04\/11","volumn":"15.33\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"91.63","rise":"-15.37%","time":"04\/12","volumn":"10.91\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"92.73","rise":"-14.35%","time":"04\/15","volumn":"11.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"93.02","rise":"-14.09%","time":"04\/16","volumn":"10.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.47","rise":"-12.75%","time":"04\/17","volumn":"10.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.37","rise":"-11.91%","time":"04\/18","volumn":"10.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"94.16","rise":"-13.03%","time":"04\/19","volumn":"11.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"93.82","rise":"-13.35%","time":"04\/22","volumn":"8.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"93.65","rise":"-13.50%","time":"04\/23","volumn":"6.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"94.27","rise":"-12.93%","time":"04\/24","volumn":"6.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"93.57","rise":"-13.58%","time":"04\/25","volumn":"5.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"93.75","rise":"-13.41%","time":"04\/26","volumn":"6.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"93.69","rise":"-13.47%","time":"04\/29","volumn":"5.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"91.89","rise":"-15.13%","time":"04\/30","volumn":"6.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"89.97","rise":"-16.90%","time":"05\/01","volumn":"9.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"92.04","rise":"-14.99%","time":"05\/02","volumn":"7.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"91.78","rise":"-15.23%","time":"05\/03","volumn":"5.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"92.99","rise":"-14.11%","time":"05\/06","volumn":"6.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"93.41","rise":"-13.72%","time":"05\/07","volumn":"7.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"93.22","rise":"-13.90%","time":"05\/08","volumn":"5.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"93.02","rise":"-14.09%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"90.57","rise":"-16.35%","time":"05\/10","volumn":"10.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"92.35","rise":"-14.70%","time":"05\/13","volumn":"8.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"92.42","rise":"-14.64%","time":"05\/14","volumn":"7.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"91.30","rise":"-15.67%","time":"05\/15","volumn":"15.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"91.40","rise":"-15.58%","time":"05\/16","volumn":"12.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"91.81","rise":"-15.20%","time":"05\/17","volumn":"12.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"91.40","rise":"-15.58%","time":"05\/20","volumn":"9.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.45","rise":"-14.61%","time":"05\/21","volumn":"7.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.13","rise":"-14.91%","time":"05\/22","volumn":"7.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.03","rise":"-15.92%","time":"05\/23","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.38","rise":"-15.60%","time":"05\/24","volumn":"6.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"91.63","rise":"-15.37%","time":"05\/28","volumn":"10.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"91.30","rise":"-15.67%","time":"05\/29","volumn":"7.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.08","rise":"-14.03%","time":"05\/30","volumn":"9.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.68","rise":"-12.55%","time":"05\/31","volumn":"12.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"94.40","rise":"-12.81%","time":"06\/03","volumn":"9.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.74","rise":"-12.50%","time":"06\/04","volumn":"7.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.32","rise":"-12.88%","time":"06\/05","volumn":"7.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.72","rise":"-11.59%","time":"06\/06","volumn":"9.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.55","rise":"-10.82%","time":"06\/07","volumn":"9.40\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"96.00","rise":"-11.33%","time":"06\/10","volumn":"7.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.87","rise":"-11.45%","time":"06\/11","volumn":"7.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.68","rise":"-13.48%","time":"06\/12","volumn":"9.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.18","rise":"-13.01%","time":"06\/13","volumn":"8.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.39","rise":"-13.74%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"95.00","rise":"-12.26%","time":"06\/17","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"-12.46%","time":"06\/18","volumn":"6.71\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.57","rise":"-11.73%","time":"06\/20","volumn":"9.39\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"97.18","rise":"-10.24%","time":"06\/21","volumn":"15.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"97.17","rise":"-10.25%","time":"06\/24","volumn":"9.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"94.75","rise":"-12.49%","time":"06\/25","volumn":"9.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"94.06","rise":"-13.12%","time":"06\/26","volumn":"10.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"94.19","rise":"-13.00%","time":"06\/27","volumn":"25.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.37","rise":"-30.39%","time":"06\/28","volumn":"129.97\u4e07"}],"points":"240"}}