{"amount":"1.49\u4ebf","changeAmount":"1.03","close":"94.85","currentPrice":"95.88","currenttime":"2024-06-05 23:58:10","e":{"@attributes":{"datetime":"2024-06-05 23:58:10","e1":"95.88","e2":"1.03","e3":"(1.08%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/01","06\/03","06\/04","06\/05"]},"cy":{"o":["99.23","98.10","96.97","95.84","94.72"]},"cyrate":{"o":["0.38%","-0.76%","-1.90%","-3.04%","-4.18%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.85","rise":"0","time":"02:35","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.79","rise":"-0.06%","time":"02:40","volumn":"122.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.78","rise":"-0.07%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.69","rise":"-0.16%","time":"02:50","volumn":"149.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.69","rise":"-0.16%","time":"02:55","volumn":"162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.67","rise":"-0.18%","time":"03:00","volumn":"224.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.60","rise":"-0.25%","time":"03:05","volumn":"202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.69","rise":"-0.17%","time":"03:10","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.75","rise":"-0.10%","time":"03:15","volumn":"171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.77","rise":"-0.08%","time":"03:20","volumn":"208.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.77","rise":"-0.08%","time":"03:25","volumn":"248.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.78","rise":"-0.07%","time":"03:30","volumn":"203.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.79","rise":"-0.06%","time":"03:35","volumn":"145.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.78","rise":"-0.07%","time":"03:40","volumn":"297.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.81","rise":"-0.04%","time":"03:45","volumn":"286.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.95","rise":"0.10%","time":"03:50","volumn":"513.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.67","rise":"-0.18%","time":"03:55","volumn":"576.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.47","rise":"-0.38%","time":"04:00","volumn":"2603.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.40","rise":"-0.46%","time":"21:35","volumn":"1349.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.17","rise":"-0.68%","time":"21:40","volumn":"408.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.46","rise":"-0.39%","time":"21:45","volumn":"717.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.75","rise":"-0.11%","time":"21:50","volumn":"632.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.43","rise":"-0.42%","time":"21:55","volumn":"320.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.33","rise":"-0.52%","time":"22:00","volumn":"291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.26","rise":"-0.60%","time":"22:05","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.38","rise":"-0.48%","time":"22:10","volumn":"274.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.23","rise":"-0.63%","time":"22:15","volumn":"291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.36","rise":"-0.50%","time":"22:20","volumn":"237.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.45","rise":"-0.40%","time":"22:25","volumn":"214.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.30","rise":"-0.56%","time":"22:30","volumn":"228.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.10","rise":"-0.76%","time":"22:35","volumn":"342.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.25","rise":"-0.61%","time":"22:40","volumn":"281.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.33","rise":"-0.52%","time":"22:45","volumn":"129.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.29","rise":"-0.57%","time":"22:50","volumn":"229.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.34","rise":"-0.52%","time":"22:55","volumn":"128.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.37","rise":"-0.49%","time":"23:00","volumn":"212.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.30","rise":"-0.56%","time":"23:05","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.23","rise":"-0.62%","time":"23:10","volumn":"179.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.20","rise":"-0.66%","time":"23:15","volumn":"2779.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.57","rise":"-0.28%","time":"23:20","volumn":"226.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.64","rise":"-0.21%","time":"23:25","volumn":"223.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.77","rise":"-0.08%","time":"23:30","volumn":"306.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.64","rise":"-0.21%","time":"23:35","volumn":"332.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.50","rise":"-0.36%","time":"23:40","volumn":"312.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.53","rise":"-0.33%","time":"23:45","volumn":"239.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.56","rise":"-0.29%","time":"23:50","volumn":"524.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.81","rise":"-0.04%","time":"23:55","volumn":"257.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.77","rise":"-0.08%","time":"00:00","volumn":"219.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.89","rise":"0.04%","time":"00:05","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.86","rise":"0.01%","time":"00:10","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.71","rise":"-0.14%","time":"00:15","volumn":"115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.74","rise":"-0.11%","time":"00:20","volumn":"65.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.74","rise":"-0.11%","time":"00:25","volumn":"152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.69","rise":"-0.17%","time":"00:30","volumn":"77.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.72","rise":"-0.13%","time":"00:35","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.76","rise":"-0.09%","time":"00:40","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.72","rise":"-0.13%","time":"00:45","volumn":"156.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.73","rise":"-0.12%","time":"00:50","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.81","rise":"-0.04%","time":"00:55","volumn":"98.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.79","rise":"-0.06%","time":"01:00","volumn":"73.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.80","rise":"-0.05%","time":"01:05","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.79","rise":"-0.06%","time":"01:10","volumn":"61.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.89","rise":"0.04%","time":"01:15","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.84","rise":"-0.01%","time":"01:20","volumn":"120.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.96","rise":"0.11%","time":"01:25","volumn":"165.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.05","rise":"0.20%","time":"01:30","volumn":"248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.10","rise":"0.25%","time":"01:35","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.05","rise":"0.20%","time":"01:40","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.16","rise":"0.31%","time":"01:45","volumn":"172.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.17","rise":"0.33%","time":"01:50","volumn":"122.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.20","rise":"0.35%","time":"01:55","volumn":"111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.23","rise":"0.38%","time":"02:00","volumn":"120.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.13","rise":"0.28%","time":"02:05","volumn":"88.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.08","rise":"0.23%","time":"02:10","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.94","rise":"0.09%","time":"02:15","volumn":"149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.04","rise":"0.19%","time":"02:20","volumn":"197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.05","rise":"0.21%","time":"02:25","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.08","rise":"0.23%","time":"02:30","volumn":"243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.14","rise":"0.30%","time":"02:35","volumn":"102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.03","rise":"0.18%","time":"02:40","volumn":"120.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.03","rise":"0.18%","time":"02:45","volumn":"115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.97","rise":"0.12%","time":"02:50","volumn":"126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.10","rise":"0.25%","time":"02:55","volumn":"148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.16","rise":"0.31%","time":"03:00","volumn":"97.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.09","rise":"0.24%","time":"03:05","volumn":"122.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.13","rise":"0.28%","time":"03:10","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.15","rise":"0.30%","time":"03:15","volumn":"174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.05","rise":"0.20%","time":"03:20","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.05","rise":"0.20%","time":"03:25","volumn":"314.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.18","rise":"0.33%","time":"03:30","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.17","rise":"0.33%","time":"03:35","volumn":"272.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.19","rise":"0.34%","time":"03:40","volumn":"369.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"99.09","rise":"0.24%","time":"03:45","volumn":"423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.99","rise":"0.14%","time":"03:50","volumn":"421.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.94","rise":"0.09%","time":"03:55","volumn":"632.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"98.91","rise":"0.06%","time":"04:00","volumn":"5256.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-1.67%","time":"21:35","volumn":"2745.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.64","rise":"-1.22%","time":"21:40","volumn":"965.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.40","rise":"-1.47%","time":"21:45","volumn":"949.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.47","rise":"-1.39%","time":"21:50","volumn":"730.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.25","rise":"-1.62%","time":"21:55","volumn":"528.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.34","rise":"-1.53%","time":"22:00","volumn":"370.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.27","rise":"-1.60%","time":"22:05","volumn":"378.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.39","rise":"-1.48%","time":"22:10","volumn":"215.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.13","rise":"-1.74%","time":"22:15","volumn":"311.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.15","rise":"-1.72%","time":"22:20","volumn":"866.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.88","rise":"-2.00%","time":"22:25","volumn":"837.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.85","rise":"-2.02%","time":"22:30","volumn":"391.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.89","rise":"-1.98%","time":"22:35","volumn":"672.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.93","rise":"-1.94%","time":"22:40","volumn":"372.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.75","rise":"-2.13%","time":"22:45","volumn":"560.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.65","rise":"-2.23%","time":"22:50","volumn":"368.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.71","rise":"-2.16%","time":"22:55","volumn":"390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.64","rise":"-2.24%","time":"23:00","volumn":"254.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.57","rise":"-2.31%","time":"23:05","volumn":"305.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.67","rise":"-2.21%","time":"23:10","volumn":"502.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.79","rise":"-2.08%","time":"23:15","volumn":"312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.82","rise":"-2.05%","time":"23:20","volumn":"380.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.90","rise":"-1.97%","time":"23:25","volumn":"450.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.95","rise":"-1.92%","time":"23:30","volumn":"277.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.85","rise":"-2.02%","time":"23:35","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.80","rise":"-2.08%","time":"23:40","volumn":"251.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.81","rise":"-2.06%","time":"23:45","volumn":"200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.91","rise":"-1.97%","time":"23:50","volumn":"361.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"96.92","rise":"-1.95%","time":"23:55","volumn":"246.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.88","rise":"-1.99%","time":"00:00","volumn":"107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.00","rise":"-1.87%","time":"00:05","volumn":"173.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.98","rise":"-1.89%","time":"00:10","volumn":"148.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.94","rise":"-1.93%","time":"00:15","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.85","rise":"-2.02%","time":"00:20","volumn":"163.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.90","rise":"-1.97%","time":"00:25","volumn":"218.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.96","rise":"-1.91%","time":"00:30","volumn":"86.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.03","rise":"-1.84%","time":"00:35","volumn":"121.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.17","rise":"-1.70%","time":"00:40","volumn":"227.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.12","rise":"-1.75%","time":"00:45","volumn":"178.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.16","rise":"-1.71%","time":"00:50","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.13","rise":"-1.74%","time":"00:55","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.16","rise":"-1.71%","time":"01:00","volumn":"170.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.17","rise":"-1.70%","time":"01:05","volumn":"182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.18","rise":"-1.69%","time":"01:10","volumn":"118.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.17","rise":"-1.70%","time":"01:15","volumn":"166.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.17","rise":"-1.70%","time":"01:20","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.13","rise":"-1.74%","time":"01:25","volumn":"78.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.16","rise":"-1.71%","time":"01:30","volumn":"156.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.18","rise":"-1.69%","time":"01:35","volumn":"63.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.20","rise":"-1.67%","time":"01:40","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.16","rise":"-1.71%","time":"01:45","volumn":"32.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.12","rise":"-1.75%","time":"01:50","volumn":"68.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.14","rise":"-1.73%","time":"01:55","volumn":"100.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.14","rise":"-1.73%","time":"02:00","volumn":"130.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.09","rise":"-1.78%","time":"02:05","volumn":"96.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.08","rise":"-1.79%","time":"02:10","volumn":"87.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.04","rise":"-1.83%","time":"02:15","volumn":"465.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.11","rise":"-1.76%","time":"02:20","volumn":"70.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.20","rise":"-1.67%","time":"02:25","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.12","rise":"-1.75%","time":"02:30","volumn":"85.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.08","rise":"-1.80%","time":"02:35","volumn":"177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.05","rise":"-1.83%","time":"02:40","volumn":"155.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.09","rise":"-1.78%","time":"02:45","volumn":"114.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.00","rise":"-1.87%","time":"02:50","volumn":"227.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.96","rise":"-1.91%","time":"02:55","volumn":"153.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.98","rise":"-1.89%","time":"03:00","volumn":"114.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.05","rise":"-1.82%","time":"03:05","volumn":"356.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.10","rise":"-1.77%","time":"03:10","volumn":"149.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.07","rise":"-1.80%","time":"03:15","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.05","rise":"-1.82%","time":"03:20","volumn":"91.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.05","rise":"-1.82%","time":"03:25","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.88","rise":"-1.99%","time":"03:30","volumn":"313.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.08","rise":"-1.79%","time":"03:35","volumn":"257.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.95","rise":"-1.92%","time":"03:40","volumn":"292.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"96.94","rise":"-1.94%","time":"03:45","volumn":"828.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.04","rise":"-1.83%","time":"03:50","volumn":"406.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.21","rise":"-1.66%","time":"03:55","volumn":"845.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"97.20","rise":"-1.67%","time":"04:00","volumn":"3960.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"97.06","rise":"-1.81%","time":"21:35","volumn":"1681.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"97.00","rise":"-1.87%","time":"21:40","volumn":"675.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"96.50","rise":"-2.38%","time":"21:45","volumn":"2163.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"96.10","rise":"-2.78%","time":"21:50","volumn":"1024.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"96.26","rise":"-2.62%","time":"21:55","volumn":"437.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"96.11","rise":"-2.77%","time":"22:00","volumn":"477.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.85","rise":"-3.03%","time":"22:05","volumn":"1022.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.91","rise":"-2.98%","time":"22:10","volumn":"741.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"96.00","rise":"-2.88%","time":"22:15","volumn":"525.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.91","rise":"-2.97%","time":"22:20","volumn":"417.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.83","rise":"-3.06%","time":"22:25","volumn":"313.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.85","rise":"-3.03%","time":"22:30","volumn":"365.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.89","rise":"-2.99%","time":"22:35","volumn":"271.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.73","rise":"-3.16%","time":"22:40","volumn":"510.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.89","rise":"-2.99%","time":"22:45","volumn":"387.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.83","rise":"-3.06%","time":"22:50","volumn":"254.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.74","rise":"-3.15%","time":"22:55","volumn":"347.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.69","rise":"-3.20%","time":"23:00","volumn":"217.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.65","rise":"-3.24%","time":"23:05","volumn":"307.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.65","rise":"-3.24%","time":"23:10","volumn":"562.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.73","rise":"-3.16%","time":"23:15","volumn":"261.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.68","rise":"-3.21%","time":"23:20","volumn":"425.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.77","rise":"-3.12%","time":"23:25","volumn":"365.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.72","rise":"-3.17%","time":"23:30","volumn":"278.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.79","rise":"-3.10%","time":"23:35","volumn":"347.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.75","rise":"-3.13%","time":"23:40","volumn":"165.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.75","rise":"-3.14%","time":"23:45","volumn":"232.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.68","rise":"-3.21%","time":"23:50","volumn":"328.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.77","rise":"-3.12%","time":"23:55","volumn":"317.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.69","rise":"-3.19%","time":"00:00","volumn":"251.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.66","rise":"-3.23%","time":"00:05","volumn":"151.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.61","rise":"-3.27%","time":"00:10","volumn":"366.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.48","rise":"-3.41%","time":"00:15","volumn":"525.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.49","rise":"-3.40%","time":"00:20","volumn":"156.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.38","rise":"-3.52%","time":"00:25","volumn":"233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.32","rise":"-3.57%","time":"00:30","volumn":"370.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.19","rise":"-3.71%","time":"00:35","volumn":"581.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.28","rise":"-3.61%","time":"00:40","volumn":"315.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.33","rise":"-3.56%","time":"00:45","volumn":"151.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.38","rise":"-3.51%","time":"00:50","volumn":"158.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.26","rise":"-3.63%","time":"00:55","volumn":"157.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.23","rise":"-3.66%","time":"01:00","volumn":"313.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.16","rise":"-3.74%","time":"01:05","volumn":"209.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.18","rise":"-3.71%","time":"01:10","volumn":"434.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.08","rise":"-3.81%","time":"01:15","volumn":"646.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.29","rise":"-3.60%","time":"01:20","volumn":"532.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.28","rise":"-3.61%","time":"01:25","volumn":"218.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.34","rise":"-3.55%","time":"01:30","volumn":"201.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.39","rise":"-3.50%","time":"01:35","volumn":"350.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.53","rise":"-3.36%","time":"01:40","volumn":"316.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.48","rise":"-3.41%","time":"01:45","volumn":"199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.45","rise":"-3.44%","time":"01:50","volumn":"198.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.45","rise":"-3.44%","time":"01:55","volumn":"126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.47","rise":"-3.42%","time":"02:00","volumn":"233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.49","rise":"-3.40%","time":"02:05","volumn":"114.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.49","rise":"-3.40%","time":"02:10","volumn":"87.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.39","rise":"-3.51%","time":"02:15","volumn":"155.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.42","rise":"-3.47%","time":"02:20","volumn":"194.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.41","rise":"-3.48%","time":"02:25","volumn":"189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.34","rise":"-3.55%","time":"02:30","volumn":"127.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.37","rise":"-3.52%","time":"02:35","volumn":"143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.45","rise":"-3.44%","time":"02:40","volumn":"132.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.51","rise":"-3.38%","time":"02:45","volumn":"349.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.56","rise":"-3.33%","time":"02:50","volumn":"202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.47","rise":"-3.42%","time":"02:55","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.41","rise":"-3.48%","time":"03:00","volumn":"130.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.43","rise":"-3.46%","time":"03:05","volumn":"219.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.34","rise":"-3.55%","time":"03:10","volumn":"234.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.30","rise":"-3.59%","time":"03:15","volumn":"264.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.25","rise":"-3.64%","time":"03:20","volumn":"215.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.28","rise":"-3.61%","time":"03:25","volumn":"253.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.36","rise":"-3.53%","time":"03:30","volumn":"330.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.41","rise":"-3.48%","time":"03:35","volumn":"515.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.44","rise":"-3.45%","time":"03:40","volumn":"287.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.38","rise":"-3.51%","time":"03:45","volumn":"274.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.53","rise":"-3.36%","time":"03:50","volumn":"560.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.66","rise":"-3.23%","time":"03:55","volumn":"1307.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.67","rise":"-3.22%","time":"04:00","volumn":"4135.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.48","rise":"-3.41%","time":"21:35","volumn":"1404.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.13","rise":"-2.75%","time":"21:40","volumn":"744.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.13","rise":"-2.75%","time":"21:45","volumn":"309.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.93","rise":"-2.95%","time":"21:50","volumn":"305.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.12","rise":"-2.76%","time":"21:55","volumn":"317.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.36","rise":"-2.52%","time":"22:00","volumn":"358.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.16","rise":"-2.72%","time":"22:05","volumn":"336.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.38","rise":"-2.50%","time":"22:10","volumn":"294.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.21","rise":"-2.67%","time":"22:15","volumn":"447.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.41","rise":"-2.47%","time":"22:20","volumn":"220.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.41","rise":"-2.47%","time":"22:25","volumn":"343.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.34","rise":"-2.54%","time":"22:30","volumn":"149.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.27","rise":"-2.62%","time":"22:35","volumn":"268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.26","rise":"-2.62%","time":"22:40","volumn":"230.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.02","rise":"-2.86%","time":"22:45","volumn":"356.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"96.13","rise":"-2.75%","time":"22:50","volumn":"254.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.85","rise":"-3.03%","time":"22:55","volumn":"315.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.84","rise":"-3.05%","time":"23:00","volumn":"205.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.80","rise":"-3.09%","time":"23:05","volumn":"206.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.73","rise":"-3.16%","time":"23:10","volumn":"243.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.41","rise":"-3.48%","time":"23:15","volumn":"1230.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.33","rise":"-3.56%","time":"23:20","volumn":"1086.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.32","rise":"-3.57%","time":"23:25","volumn":"273.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.27","rise":"-3.63%","time":"23:30","volumn":"235.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.13","rise":"-3.76%","time":"23:35","volumn":"337.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.05","rise":"-3.84%","time":"23:40","volumn":"228.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.98","rise":"-3.92%","time":"23:45","volumn":"768.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.08","rise":"-3.81%","time":"23:50","volumn":"207.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"95.10","rise":"-3.79%","time":"23:55","volumn":"140.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.08","rise":"-3.81%","time":"00:00","volumn":"129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.11","rise":"-3.78%","time":"00:05","volumn":"190.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.98","rise":"-3.92%","time":"00:10","volumn":"320.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.05","rise":"-3.84%","time":"00:15","volumn":"98.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.97","rise":"-3.93%","time":"00:20","volumn":"419.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.98","rise":"-3.91%","time":"00:25","volumn":"208.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.11","rise":"-3.78%","time":"00:30","volumn":"212.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.12","rise":"-3.77%","time":"00:35","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.02","rise":"-3.88%","time":"00:40","volumn":"150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.17","rise":"-3.72%","time":"00:45","volumn":"172.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.14","rise":"-3.75%","time":"00:50","volumn":"189.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.07","rise":"-3.82%","time":"00:55","volumn":"214.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.24","rise":"-3.65%","time":"01:00","volumn":"551.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.15","rise":"-3.74%","time":"01:05","volumn":"191.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.14","rise":"-3.75%","time":"01:10","volumn":"136.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.24","rise":"-3.65%","time":"01:15","volumn":"92.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.22","rise":"-3.67%","time":"01:20","volumn":"101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.24","rise":"-3.65%","time":"01:25","volumn":"83.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.28","rise":"-3.61%","time":"01:30","volumn":"172.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.22","rise":"-3.67%","time":"01:35","volumn":"128.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.22","rise":"-3.67%","time":"01:40","volumn":"88.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.23","rise":"-3.66%","time":"01:45","volumn":"162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.25","rise":"-3.64%","time":"01:50","volumn":"113.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.26","rise":"-3.63%","time":"01:55","volumn":"79.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.26","rise":"-3.63%","time":"02:00","volumn":"135.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.26","rise":"-3.63%","time":"02:05","volumn":"76.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.25","rise":"-3.64%","time":"02:10","volumn":"112.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.25","rise":"-3.65%","time":"02:15","volumn":"88.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.28","rise":"-3.61%","time":"02:20","volumn":"125.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.33","rise":"-3.56%","time":"02:25","volumn":"198.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.29","rise":"-3.60%","time":"02:30","volumn":"178.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.19","rise":"-3.70%","time":"02:35","volumn":"206.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.17","rise":"-3.72%","time":"02:40","volumn":"290.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.31","rise":"-3.58%","time":"02:45","volumn":"197.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.31","rise":"-3.59%","time":"02:50","volumn":"237.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.37","rise":"-3.52%","time":"02:55","volumn":"125.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.28","rise":"-3.61%","time":"03:00","volumn":"210.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.95","rise":"-3.95%","time":"03:05","volumn":"800.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.00","rise":"-3.89%","time":"03:10","volumn":"514.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.04","rise":"-3.85%","time":"03:15","volumn":"272.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.00","rise":"-3.90%","time":"03:20","volumn":"358.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.91","rise":"-3.99%","time":"03:25","volumn":"520.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.84","rise":"-4.06%","time":"03:30","volumn":"489.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.80","rise":"-4.10%","time":"03:35","volumn":"424.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.73","rise":"-4.17%","time":"03:40","volumn":"503.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.81","rise":"-4.09%","time":"03:45","volumn":"462.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.72","rise":"-4.18%","time":"03:50","volumn":"529.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.87","rise":"-4.03%","time":"03:55","volumn":"1577.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.85","rise":"-4.05%","time":"04:00","volumn":"2845.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.34","ratio":"0.21%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"532.14","ratio":"0.71%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"460.86","ratio":"1.43%"}],"marketCapitalization":"336.19\u4ebf","maxPrice":"96.27","minPrice":"95.41","monthlyTendency":{"cx":{"o":["2024\/05\/07","2024\/06\/04"]},"cy":{"o":["112.59","108.16","103.72","99.28","94.85"]},"cyrate":{"o":["1.86%","-2.15%","-6.16%","-10.17%","-14.19%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"0","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"-0.84%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"0.31%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-1.69%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"1.14%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"-1.00%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"0.20%","time":"05\/15","volumn":"4.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"112.59","rise":"1.86%","time":"05\/16","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"0.05%","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"-1.50%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-4.88%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-7.35%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-8.23%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-9.27%","time":"05\/24","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.76","rise":"-9.74%","time":"05\/28","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.47","rise":"-10.91%","time":"05\/29","volumn":"2.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.91","rise":"-10.51%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-12.06%","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-13.44%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-14.19%","time":"06\/04","volumn":"2.76\u4e07"}],"points":"20"},"open":"95.67","priceChangeRatio":"1.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u767e\u5ea6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["96.12","95.96","95.79","95.63","95.47"]},"cyrate":{"o":["1.34%","1.17%","0.99%","0.82%","0.65%"]},"p":[{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.08","rise":"1.30%","time":"21:31","volumn":"2576.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.12","rise":"1.34%","time":"21:32","volumn":"3054.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.93","rise":"1.14%","time":"21:33","volumn":"3222.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"21:34","volumn":"3569.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"21:35","volumn":"3796.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.79","rise":"0.99%","time":"21:36","volumn":"4182.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.90","rise":"1.11%","time":"21:37","volumn":"4333.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.65","rise":"0.84%","time":"21:38","volumn":"4719.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.59","rise":"0.78%","time":"21:39","volumn":"4993.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.56","rise":"0.75%","time":"21:40","volumn":"5150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.77","rise":"0.97%","time":"21:41","volumn":"5334.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.65","rise":"0.84%","time":"21:42","volumn":"5383.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"21:43","volumn":"5464.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.79","rise":"0.99%","time":"21:44","volumn":"5525.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.84","rise":"1.04%","time":"21:45","volumn":"5636.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.79","rise":"0.99%","time":"21:46","volumn":"5717.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.77","rise":"0.97%","time":"21:47","volumn":"5778.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.99","rise":"1.20%","time":"21:48","volumn":"5917.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.86","rise":"1.06%","time":"21:49","volumn":"5963.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.77","rise":"0.97%","time":"21:50","volumn":"6019.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.76","rise":"0.96%","time":"21:51","volumn":"6194.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.84","rise":"1.05%","time":"21:52","volumn":"6330.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.84","rise":"1.04%","time":"21:53","volumn":"6420.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.86","rise":"1.06%","time":"21:54","volumn":"6452.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.86","rise":"1.07%","time":"21:55","volumn":"6477.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"21:56","volumn":"6586.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.65","rise":"0.84%","time":"21:57","volumn":"6677.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"21:58","volumn":"6849.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.87","rise":"1.08%","time":"21:59","volumn":"7041.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.87","rise":"1.08%","time":"22:00","volumn":"7092.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.58","rise":"0.77%","time":"22:01","volumn":"7202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.61","rise":"0.80%","time":"22:02","volumn":"7258.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.62","rise":"0.81%","time":"22:03","volumn":"7397.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.55","rise":"0.73%","time":"22:04","volumn":"7489.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.56","rise":"0.75%","time":"22:05","volumn":"7567.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.55","rise":"0.74%","time":"22:06","volumn":"7725.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.50","rise":"0.69%","time":"22:07","volumn":"7909.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.47","rise":"0.65%","time":"22:08","volumn":"8032.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.50","rise":"0.69%","time":"22:09","volumn":"8140.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.59","rise":"0.78%","time":"22:10","volumn":"8279.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.47","rise":"0.65%","time":"22:11","volumn":"8446.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.58","rise":"0.77%","time":"22:12","volumn":"8504.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.64","rise":"0.83%","time":"22:13","volumn":"8650.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.66","rise":"0.85%","time":"22:14","volumn":"8730.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.66","rise":"0.85%","time":"22:15","volumn":"8792.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.73","rise":"0.93%","time":"22:16","volumn":"8863.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.76","rise":"0.96%","time":"22:17","volumn":"9056.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.64","rise":"0.83%","time":"22:18","volumn":"9201.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.64","rise":"0.83%","time":"22:19","volumn":"9262.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.73","rise":"0.93%","time":"22:20","volumn":"9349.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.74","rise":"0.94%","time":"22:21","volumn":"9437.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.90","rise":"1.11%","time":"22:22","volumn":"9907.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.97","rise":"1.18%","time":"22:23","volumn":"1.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.95","rise":"1.16%","time":"22:24","volumn":"1.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"22:25","volumn":"1.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.91","rise":"1.12%","time":"22:26","volumn":"1.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.85","rise":"1.05%","time":"22:27","volumn":"1.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"22:28","volumn":"1.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.84","rise":"1.04%","time":"22:29","volumn":"1.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.74","rise":"0.94%","time":"22:30","volumn":"1.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.66","rise":"0.85%","time":"22:31","volumn":"1.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.70","rise":"0.90%","time":"22:32","volumn":"1.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"22:33","volumn":"1.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.76","rise":"0.96%","time":"22:34","volumn":"1.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"22:35","volumn":"1.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.76","rise":"0.96%","time":"22:36","volumn":"1.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.82","rise":"1.02%","time":"22:37","volumn":"1.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.89","rise":"1.09%","time":"22:38","volumn":"1.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"22:39","volumn":"1.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.87","rise":"1.08%","time":"22:40","volumn":"1.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.88","rise":"1.09%","time":"22:41","volumn":"1.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"22:42","volumn":"1.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"22:43","volumn":"1.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.77","rise":"0.97%","time":"22:44","volumn":"1.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.01%","time":"22:45","volumn":"1.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"22:46","volumn":"1.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.76","rise":"0.96%","time":"22:47","volumn":"1.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.74","rise":"0.94%","time":"22:48","volumn":"1.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.84","rise":"1.04%","time":"22:49","volumn":"1.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"22:50","volumn":"1.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"22:51","volumn":"1.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.73","rise":"0.93%","time":"22:52","volumn":"1.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"22:53","volumn":"1.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"22:54","volumn":"1.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.74","rise":"0.94%","time":"22:55","volumn":"1.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.72","rise":"0.92%","time":"22:56","volumn":"1.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.73","rise":"0.93%","time":"22:57","volumn":"1.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.72","rise":"0.92%","time":"22:58","volumn":"1.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.69","rise":"0.89%","time":"22:59","volumn":"1.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"23:00","volumn":"1.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.02%","time":"23:01","volumn":"1.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.01%","time":"23:02","volumn":"1.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.79","rise":"0.99%","time":"23:03","volumn":"1.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.01%","time":"23:04","volumn":"1.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"23:05","volumn":"1.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.80","rise":"1.00%","time":"23:06","volumn":"1.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.84","rise":"1.04%","time":"23:07","volumn":"1.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.02%","time":"23:08","volumn":"1.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.79","rise":"0.99%","time":"23:09","volumn":"1.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.01%","time":"23:10","volumn":"1.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"23:11","volumn":"1.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.90","rise":"1.11%","time":"23:12","volumn":"1.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.90","rise":"1.11%","time":"23:13","volumn":"1.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.92","rise":"1.13%","time":"23:14","volumn":"1.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.96","rise":"1.17%","time":"23:15","volumn":"1.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.96","rise":"1.17%","time":"23:16","volumn":"1.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.00","rise":"1.21%","time":"23:17","volumn":"1.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.86","rise":"1.06%","time":"23:18","volumn":"1.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.99%","time":"23:19","volumn":"1.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.74","rise":"0.94%","time":"23:20","volumn":"1.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.72","rise":"0.92%","time":"23:21","volumn":"1.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.75","rise":"0.95%","time":"23:22","volumn":"1.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"23:23","volumn":"1.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.75","rise":"0.95%","time":"23:24","volumn":"1.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"23:25","volumn":"1.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.78","rise":"0.98%","time":"23:26","volumn":"1.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.75","rise":"0.95%","time":"23:27","volumn":"1.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.75","rise":"0.95%","time":"23:28","volumn":"1.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.75","rise":"0.95%","time":"23:29","volumn":"1.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.76","rise":"0.96%","time":"23:30","volumn":"1.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.84","rise":"1.04%","time":"23:31","volumn":"1.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.93","rise":"1.14%","time":"23:32","volumn":"1.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.05","rise":"1.27%","time":"23:33","volumn":"1.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.97","rise":"1.18%","time":"23:34","volumn":"1.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.02","rise":"1.23%","time":"23:35","volumn":"1.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.00","rise":"1.21%","time":"23:36","volumn":"1.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.07","rise":"1.29%","time":"23:37","volumn":"1.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.03","rise":"1.25%","time":"23:38","volumn":"1.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.05","rise":"1.27%","time":"23:39","volumn":"1.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.97","rise":"1.18%","time":"23:40","volumn":"1.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.93","rise":"1.14%","time":"23:41","volumn":"1.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.99","rise":"1.20%","time":"23:42","volumn":"1.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.01","rise":"1.22%","time":"23:43","volumn":"1.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.00","rise":"1.21%","time":"23:44","volumn":"1.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.00","rise":"1.21%","time":"23:45","volumn":"1.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"96.00","rise":"1.21%","time":"23:46","volumn":"1.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.97","rise":"1.18%","time":"23:47","volumn":"1.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.91","rise":"1.11%","time":"23:48","volumn":"1.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.93","rise":"1.14%","time":"23:49","volumn":"1.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.89","rise":"1.10%","time":"23:50","volumn":"1.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.86","rise":"1.07%","time":"23:51","volumn":"1.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.94","rise":"1.15%","time":"23:52","volumn":"1.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.83","rise":"1.03%","time":"23:53","volumn":"1.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.82","rise":"1.02%","time":"23:54","volumn":"1.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.01%","time":"23:55","volumn":"1.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.82","rise":"1.02%","time":"23:56","volumn":"1.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.81","rise":"1.01%","time":"23:57","volumn":"1.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.86","rise":"1.06%","time":"23:58","volumn":"1.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"95.88","rise":"1.08%","time":"23:59","volumn":"1.56\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u5ea6[BIDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BIDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BIDU.html?from=360search","volume":"155.72\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/22","2024\/06\/04"]},"cy":{"o":["155.99","140.59","125.20","109.81","94.41"]},"cyrate":{"o":["9.91%","-0.93%","-11.78%","-22.63%","-33.48%"]},"p":[{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"141.92","rise":"0","time":"06\/22","volumn":"1.34\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"139.29","rise":"-1.85%","time":"06\/23","volumn":"1.38\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"139.59","rise":"-1.64%","time":"06\/26","volumn":"1.09\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"143.90","rise":"1.40%","time":"06\/27","volumn":"1.86\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"141.79","rise":"-0.09%","time":"06\/28","volumn":"1.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"134.56","rise":"-5.19%","time":"06\/29","volumn":"3.87\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"136.91","rise":"-3.53%","time":"06\/30","volumn":"1.43\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"143.33","rise":"0.99%","time":"07\/03","volumn":"2.38\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.91","rise":"-0.01%","time":"07\/05","volumn":"1.37\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"138.19","rise":"-2.63%","time":"07\/06","volumn":"1.76\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"142.66","rise":"0.52%","time":"07\/07","volumn":"1.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"142.95","rise":"0.73%","time":"07\/10","volumn":"9621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"143.33","rise":"0.99%","time":"07\/11","volumn":"9688.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"148.83","rise":"4.87%","time":"07\/12","volumn":"2.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"152.31","rise":"7.32%","time":"07\/13","volumn":"2.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"149.21","rise":"5.14%","time":"07\/14","volumn":"1.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"149.66","rise":"5.45%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.23","rise":"1.63%","time":"07\/18","volumn":"2.90\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"143.70","rise":"1.25%","time":"07\/19","volumn":"1.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"143.03","rise":"0.78%","time":"07\/20","volumn":"9887.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.50","rise":"-0.30%","time":"07\/21","volumn":"1.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"148.73","rise":"4.80%","time":"07\/24","volumn":"3.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"148.73","rise":"4.80%","time":"07\/25","volumn":"1.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.57","rise":"5.39%","time":"07\/26","volumn":"1.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"148.03","rise":"4.31%","time":"07\/27","volumn":"1.74\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"155.36","rise":"9.47%","time":"07\/28","volumn":"2.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"155.99","rise":"9.91%","time":"07\/31","volumn":"2.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.19","rise":"7.94%","time":"08\/01","volumn":"1.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"146.69","rise":"3.36%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"149.93","rise":"5.64%","time":"08\/03","volumn":"1.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"148.26","rise":"4.47%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"147.00","rise":"3.58%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"143.92","rise":"1.41%","time":"08\/08","volumn":"1.57\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"142.93","rise":"0.71%","time":"08\/09","volumn":"1.37\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"143.80","rise":"1.32%","time":"08\/10","volumn":"1.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"137.91","rise":"-2.83%","time":"08\/11","volumn":"2.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"137.59","rise":"-3.05%","time":"08\/14","volumn":"1.36\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"135.34","rise":"-4.64%","time":"08\/15","volumn":"1.35\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"130.58","rise":"-7.99%","time":"08\/16","volumn":"2.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.87","rise":"-8.49%","time":"08\/17","volumn":"2.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"125.16","rise":"-11.81%","time":"08\/18","volumn":"2.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"124.92","rise":"-11.98%","time":"08\/21","volumn":"2.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"128.36","rise":"-9.55%","time":"08\/22","volumn":"4.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.51","rise":"-6.63%","time":"08\/23","volumn":"3.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"134.01","rise":"-5.57%","time":"08\/24","volumn":"3.11\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.83","rise":"-5.70%","time":"08\/25","volumn":"2.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"137.28","rise":"-3.27%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.71","rise":"-0.85%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"145.08","rise":"2.23%","time":"08\/30","volumn":"6.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"142.83","rise":"0.64%","time":"08\/31","volumn":"2.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"146.47","rise":"3.21%","time":"09\/01","volumn":"2.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"142.60","rise":"0.48%","time":"09\/05","volumn":"2.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.86","rise":"-0.04%","time":"09\/06","volumn":"1.05\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.07","rise":"-3.42%","time":"09\/07","volumn":"2.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"135.67","rise":"-4.40%","time":"09\/08","volumn":"1.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"138.14","rise":"-2.66%","time":"09\/11","volumn":"1.04\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"138.05","rise":"-2.73%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.47","rise":"-3.14%","time":"09\/13","volumn":"1.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.04","rise":"-3.44%","time":"09\/14","volumn":"7704.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"135.64","rise":"-4.43%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"134.01","rise":"-5.57%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"132.52","rise":"-6.62%","time":"09\/19","volumn":"8976.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"131.18","rise":"-7.57%","time":"09\/20","volumn":"1.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"128.00","rise":"-9.81%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"132.35","rise":"-6.74%","time":"09\/22","volumn":"1.51\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.05","rise":"-6.95%","time":"09\/25","volumn":"8493.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-7.69%","time":"09\/26","volumn":"1.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.53","rise":"-7.32%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.45","rise":"-6.67%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"134.35","rise":"-5.33%","time":"09\/29","volumn":"1.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"133.05","rise":"-6.25%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"129.17","rise":"-8.98%","time":"10\/03","volumn":"1.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.81","rise":"-9.94%","time":"10\/04","volumn":"1.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"130.10","rise":"-8.33%","time":"10\/05","volumn":"1.27\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"134.76","rise":"-5.05%","time":"10\/06","volumn":"1.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.58","rise":"-5.88%","time":"10\/09","volumn":"8795.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.64","rise":"-5.13%","time":"10\/10","volumn":"1.51\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"134.12","rise":"-5.50%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"128.12","rise":"-9.72%","time":"10\/12","volumn":"2.44\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.18","rise":"-11.80%","time":"10\/13","volumn":"2.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.91","rise":"-11.99%","time":"10\/16","volumn":"3.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"119.76","rise":"-15.61%","time":"10\/17","volumn":"4.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"114.71","rise":"-19.17%","time":"10\/18","volumn":"4.15\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"107.86","rise":"-24.00%","time":"10\/19","volumn":"5.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"106.46","rise":"-24.99%","time":"10\/20","volumn":"3.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.40","rise":"-24.32%","time":"10\/23","volumn":"2.05\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"111.43","rise":"-21.48%","time":"10\/24","volumn":"3.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.98","rise":"-23.91%","time":"10\/25","volumn":"1.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"108.64","rise":"-23.45%","time":"10\/26","volumn":"1.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"107.06","rise":"-24.56%","time":"10\/27","volumn":"1.67\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.17","rise":"-25.19%","time":"10\/30","volumn":"2.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.00","rise":"-26.01%","time":"10\/31","volumn":"1.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"104.97","rise":"-26.04%","time":"11\/01","volumn":"2.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.05","rise":"-24.57%","time":"11\/02","volumn":"1.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.66","rise":"-22.73%","time":"11\/03","volumn":"2.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"108.40","rise":"-23.62%","time":"11\/06","volumn":"1.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.01","rise":"-23.89%","time":"11\/07","volumn":"1.88\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.42","rise":"-24.31%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.16","rise":"-25.90%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.94","rise":"-25.35%","time":"11\/10","volumn":"1.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.21","rise":"-24.46%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.54","rise":"-22.82%","time":"11\/14","volumn":"2.10\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.84","rise":"-20.49%","time":"11\/15","volumn":"3.59\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.29","rise":"-22.99%","time":"11\/16","volumn":"3.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"108.10","rise":"-23.83%","time":"11\/17","volumn":"2.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"111.29","rise":"-21.58%","time":"11\/20","volumn":"3.95\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.42","rise":"-20.08%","time":"11\/21","volumn":"6.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"120.12","rise":"-15.36%","time":"11\/22","volumn":"7.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"123.40","rise":"-13.05%","time":"11\/24","volumn":"4.91\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.00","rise":"-12.63%","time":"11\/27","volumn":"4.63\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"119.63","rise":"-15.71%","time":"11\/28","volumn":"3.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.03","rise":"-16.83%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"118.66","rise":"-16.39%","time":"11\/30","volumn":"1.91\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.77","rise":"-17.72%","time":"12\/01","volumn":"2.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.70","rise":"-19.88%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"113.55","rise":"-19.99%","time":"12\/05","volumn":"2.41\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"113.38","rise":"-20.11%","time":"12\/06","volumn":"2.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"115.78","rise":"-18.42%","time":"12\/07","volumn":"2.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"113.45","rise":"-20.06%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"113.56","rise":"-19.98%","time":"12\/11","volumn":"1.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"113.15","rise":"-20.27%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"112.36","rise":"-20.83%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"112.91","rise":"-20.44%","time":"12\/14","volumn":"3.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"114.12","rise":"-19.59%","time":"12\/15","volumn":"2.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"112.26","rise":"-20.90%","time":"12\/18","volumn":"1.76\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"114.62","rise":"-19.24%","time":"12\/19","volumn":"2.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"111.23","rise":"-21.62%","time":"12\/20","volumn":"3.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.61","rise":"-17.13%","time":"12\/21","volumn":"3.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"114.74","rise":"-19.15%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"114.67","rise":"-19.20%","time":"12\/26","volumn":"1.58\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"114.39","rise":"-19.40%","time":"12\/27","volumn":"1.64\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.82","rise":"-16.98%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"119.09","rise":"-16.09%","time":"12\/29","volumn":"2.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"115.34","rise":"-18.73%","time":"01\/02","volumn":"3.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.69","rise":"-17.07%","time":"01\/03","volumn":"2.84\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"118.32","rise":"-16.63%","time":"01\/04","volumn":"2.20\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"118.15","rise":"-16.75%","time":"01\/05","volumn":"2.44\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"117.90","rise":"-16.93%","time":"01\/08","volumn":"2.58\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"116.20","rise":"-18.12%","time":"01\/09","volumn":"2.37\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.79","rise":"-18.41%","time":"01\/10","volumn":"1.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.32","rise":"-17.33%","time":"01\/11","volumn":"1.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"109.11","rise":"-23.12%","time":"01\/12","volumn":"6.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"104.50","rise":"-26.37%","time":"01\/16","volumn":"6.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.20","rise":"-27.99%","time":"01\/17","volumn":"4.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"103.64","rise":"-26.97%","time":"01\/18","volumn":"3.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"102.65","rise":"-27.67%","time":"01\/19","volumn":"4.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.72","rise":"-29.74%","time":"01\/22","volumn":"5.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"107.19","rise":"-24.47%","time":"01\/23","volumn":"6.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.62","rise":"-22.05%","time":"01\/24","volumn":"4.91\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"108.61","rise":"-23.47%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"107.66","rise":"-24.14%","time":"01\/26","volumn":"2.15\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"107.76","rise":"-24.07%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"105.29","rise":"-25.81%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"105.31","rise":"-25.80%","time":"01\/31","volumn":"2.00\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.98","rise":"-26.03%","time":"02\/01","volumn":"1.96\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"102.79","rise":"-27.57%","time":"02\/02","volumn":"2.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.61","rise":"-26.99%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"107.56","rise":"-24.21%","time":"02\/06","volumn":"3.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.30","rise":"-25.80%","time":"02\/07","volumn":"3.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.17","rise":"-27.30%","time":"02\/08","volumn":"1.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.69","rise":"-25.53%","time":"02\/09","volumn":"1.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.71","rise":"-24.81%","time":"02\/12","volumn":"1.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.81","rise":"-26.85%","time":"02\/13","volumn":"1.63\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.71","rise":"-24.81%","time":"02\/14","volumn":"2.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.84","rise":"-24.72%","time":"02\/15","volumn":"1.42\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"107.12","rise":"-24.52%","time":"02\/16","volumn":"1.95\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.54","rise":"-25.63%","time":"02\/20","volumn":"1.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"107.22","rise":"-24.45%","time":"02\/21","volumn":"2.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"110.59","rise":"-22.08%","time":"02\/22","volumn":"5.57\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"111.36","rise":"-21.53%","time":"02\/23","volumn":"3.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"110.59","rise":"-22.08%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.36","rise":"-20.83%","time":"02\/27","volumn":"6.00\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"-27.21%","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-28.60%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"-26.71%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-29.03%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-30.77%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-29.97%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-31.08%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-30.76%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-28.63%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"-25.82%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"-23.98%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"-26.27%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"-26.82%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"-26.18%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"-26.60%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"-26.80%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-28.34%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-28.00%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"-25.55%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"-26.96%","time":"03\/26","volumn":"4.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.99","rise":"-26.02%","time":"03\/27","volumn":"3.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.28","rise":"-25.82%","time":"03\/28","volumn":"3.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"108.44","rise":"-23.59%","time":"04\/01","volumn":"3.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"108.53","rise":"-23.53%","time":"04\/02","volumn":"2.00\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"108.32","rise":"-23.68%","time":"04\/03","volumn":"1.92\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"108.47","rise":"-23.57%","time":"04\/04","volumn":"2.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"106.49","rise":"-24.96%","time":"04\/05","volumn":"3.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"103.05","rise":"-27.39%","time":"04\/08","volumn":"4.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"103.50","rise":"-27.07%","time":"04\/09","volumn":"2.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"101.61","rise":"-28.40%","time":"04\/10","volumn":"2.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"102.32","rise":"-27.90%","time":"04\/11","volumn":"2.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.54","rise":"-31.27%","time":"04\/12","volumn":"5.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.21","rise":"-32.21%","time":"04\/15","volumn":"3.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-32.27%","time":"04\/16","volumn":"3.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.41","rise":"-33.48%","time":"04\/17","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.58","rise":"-32.65%","time":"04\/18","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-33.03%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.24","rise":"-31.48%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.23","rise":"-30.78%","time":"04\/23","volumn":"2.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.19","rise":"-30.11%","time":"04\/24","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.90","rise":"-29.61%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.52","rise":"-29.17%","time":"04\/26","volumn":"4.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"-25.19%","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"-27.14%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"-26.49%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"-21.26%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"-20.09%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"-20.15%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"-22.12%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"-22.77%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"-21.88%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-23.44%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"-21.23%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"-22.90%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"-21.96%","time":"05\/15","volumn":"4.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"112.59","rise":"-20.67%","time":"05\/16","volumn":"9.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"110.58","rise":"-22.08%","time":"05\/17","volumn":"6.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"108.87","rise":"-23.29%","time":"05\/20","volumn":"2.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"105.14","rise":"-25.92%","time":"05\/21","volumn":"3.74\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"102.41","rise":"-27.84%","time":"05\/22","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"101.43","rise":"-28.53%","time":"05\/23","volumn":"3.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"100.28","rise":"-29.34%","time":"05\/24","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"99.76","rise":"-29.71%","time":"05\/28","volumn":"3.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"98.47","rise":"-30.62%","time":"05\/29","volumn":"2.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"98.91","rise":"-30.31%","time":"05\/30","volumn":"2.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"97.20","rise":"-31.51%","time":"05\/31","volumn":"2.83\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"95.67","rise":"-32.59%","time":"06\/03","volumn":"3.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.85","rise":"-33.17%","time":"06\/04","volumn":"2.76\u4e07"}],"points":"240"}}