纽约时报中文网 Beijing
Beijing|Menu纽约时报中文网纽约时报中文网纽约时报中文网 (cn.NYTimes.com) 是纽约时报公司旗下的首个中文媒体产品,旨在向中国读者提供有关全球时事、商业及文化的高...
{"amount":"4976.44\u4e07","changeAmount":"-1.11","close":"54.10","currentPrice":"52.99","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"52.99","e2":"-1.11","e3":"(-2.05%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["54.93","54.40","53.87","53.34","52.81"]},"cyrate":{"o":["0.73%","-0.24%","-1.21%","-2.18%","-3.15%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.53","rise":"0","time":"02:35","volumn":"48.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.58","rise":"0.08%","time":"02:40","volumn":"45.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.55","rise":"0.05%","time":"02:45","volumn":"36.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.59","rise":"0.10%","time":"02:50","volumn":"38.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.58","rise":"0.09%","time":"02:55","volumn":"56.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.57","rise":"0.07%","time":"03:00","volumn":"40.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.61","rise":"0.15%","time":"03:05","volumn":"40.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.60","rise":"0.13%","time":"03:10","volumn":"71.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.62","rise":"0.17%","time":"03:15","volumn":"93.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.60","rise":"0.13%","time":"03:20","volumn":"71.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.66","rise":"0.23%","time":"03:25","volumn":"98.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.66","rise":"0.25%","time":"03:30","volumn":"89.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.64","rise":"0.20%","time":"03:35","volumn":"98.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.68","rise":"0.28%","time":"03:40","volumn":"129.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.68","rise":"0.28%","time":"03:45","volumn":"125.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.68","rise":"0.28%","time":"03:50","volumn":"211.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.77","rise":"0.45%","time":"03:55","volumn":"402.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"54.93","rise":"0.73%","time":"04:00","volumn":"5791.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.79","rise":"0.48%","time":"21:35","volumn":"67.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.74","rise":"0.39%","time":"21:40","volumn":"45.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.77","rise":"0.44%","time":"21:45","volumn":"72.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.65","rise":"0.21%","time":"21:50","volumn":"57.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.56","rise":"0.06%","time":"21:55","volumn":"89.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.54","rise":"0.02%","time":"22:00","volumn":"28.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.22","rise":"-0.57%","time":"22:05","volumn":"103.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.21","rise":"-0.59%","time":"22:10","volumn":"86.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.12","rise":"-0.76%","time":"22:15","volumn":"35.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.23","rise":"-0.55%","time":"22:20","volumn":"49.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.24","rise":"-0.53%","time":"22:25","volumn":"42.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.17","rise":"-0.66%","time":"22:30","volumn":"109.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.28","rise":"-0.46%","time":"22:35","volumn":"52.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.22","rise":"-0.57%","time":"22:40","volumn":"81.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.27","rise":"-0.48%","time":"22:45","volumn":"120.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.19","rise":"-0.63%","time":"22:50","volumn":"45.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.25","rise":"-0.51%","time":"22:55","volumn":"94.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.31","rise":"-0.40%","time":"23:00","volumn":"49.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.34","rise":"-0.35%","time":"23:05","volumn":"48.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.35","rise":"-0.32%","time":"23:10","volumn":"71.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.33","rise":"-0.37%","time":"23:15","volumn":"30.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.30","rise":"-0.42%","time":"23:20","volumn":"67.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.31","rise":"-0.40%","time":"23:25","volumn":"49.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.28","rise":"-0.45%","time":"23:30","volumn":"60.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.31","rise":"-0.40%","time":"23:35","volumn":"57.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.29","rise":"-0.44%","time":"23:40","volumn":"33.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.22","rise":"-0.57%","time":"23:45","volumn":"59.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.19","rise":"-0.62%","time":"23:50","volumn":"55.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.19","rise":"-0.62%","time":"23:55","volumn":"53.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.08","rise":"-0.83%","time":"00:00","volumn":"92.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.17","rise":"-0.65%","time":"00:05","volumn":"107.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.08","rise":"-0.83%","time":"00:10","volumn":"38.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.13","rise":"-0.72%","time":"00:15","volumn":"82.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.12","rise":"-0.74%","time":"00:20","volumn":"53.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.16","rise":"-0.68%","time":"00:25","volumn":"73.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.12","rise":"-0.75%","time":"00:30","volumn":"106.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.10","rise":"-0.79%","time":"00:35","volumn":"23.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.07","rise":"-0.84%","time":"00:40","volumn":"61.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.05","rise":"-0.89%","time":"00:45","volumn":"77.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.98","rise":"-1.02%","time":"00:50","volumn":"77.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.94","rise":"-1.09%","time":"00:55","volumn":"24.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.89","rise":"-1.17%","time":"01:00","volumn":"49.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.88","rise":"-1.19%","time":"01:05","volumn":"108.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.96","rise":"-1.05%","time":"01:10","volumn":"70.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.89","rise":"-1.17%","time":"01:15","volumn":"100.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.95","rise":"-1.07%","time":"01:20","volumn":"92.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.99","rise":"-0.98%","time":"01:25","volumn":"60.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.02","rise":"-0.93%","time":"01:30","volumn":"36.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.97","rise":"-1.03%","time":"01:35","volumn":"138.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.98","rise":"-1.01%","time":"01:40","volumn":"51.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.88","rise":"-1.19%","time":"01:45","volumn":"98.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.91","rise":"-1.14%","time":"01:50","volumn":"55.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.95","rise":"-1.06%","time":"01:55","volumn":"73.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.89","rise":"-1.17%","time":"02:00","volumn":"66.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.80","rise":"-1.33%","time":"02:05","volumn":"81.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.82","rise":"-1.30%","time":"02:10","volumn":"72.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.82","rise":"-1.30%","time":"02:15","volumn":"82.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.78","rise":"-1.38%","time":"02:20","volumn":"111.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.75","rise":"-1.43%","time":"02:25","volumn":"71.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.80","rise":"-1.34%","time":"02:30","volumn":"86.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.79","rise":"-1.36%","time":"02:35","volumn":"78.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.82","rise":"-1.30%","time":"02:40","volumn":"68.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.85","rise":"-1.25%","time":"02:45","volumn":"172.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.84","rise":"-1.27%","time":"02:50","volumn":"144.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.80","rise":"-1.34%","time":"02:55","volumn":"93.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.80","rise":"-1.34%","time":"03:00","volumn":"173.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.74","rise":"-1.45%","time":"03:05","volumn":"231.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.65","rise":"-1.62%","time":"03:10","volumn":"90.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.63","rise":"-1.65%","time":"03:15","volumn":"117.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.64","rise":"-1.63%","time":"03:20","volumn":"115.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.65","rise":"-1.62%","time":"03:25","volumn":"115.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.65","rise":"-1.61%","time":"03:30","volumn":"138.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.69","rise":"-1.55%","time":"03:35","volumn":"134.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.59","rise":"-1.72%","time":"03:40","volumn":"182.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.60","rise":"-1.71%","time":"03:45","volumn":"169.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.53","rise":"-1.83%","time":"03:50","volumn":"204.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.59","rise":"-1.72%","time":"03:55","volumn":"487.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.71","rise":"-1.50%","time":"04:00","volumn":"3227.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.62","rise":"-1.67%","time":"21:35","volumn":"42.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.80","rise":"-1.34%","time":"21:40","volumn":"12.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.69","rise":"-1.54%","time":"21:45","volumn":"17.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.85","rise":"-1.25%","time":"21:50","volumn":"18.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.94","rise":"-1.08%","time":"21:55","volumn":"31.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.08","rise":"-0.83%","time":"22:00","volumn":"27.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.02","rise":"-0.93%","time":"22:05","volumn":"55.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.03","rise":"-0.92%","time":"22:10","volumn":"29.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.05","rise":"-0.88%","time":"22:15","volumn":"35.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.05","rise":"-0.87%","time":"22:20","volumn":"46.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.08","rise":"-0.83%","time":"22:25","volumn":"21.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.04","rise":"-0.90%","time":"22:30","volumn":"31.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.13","rise":"-0.74%","time":"22:35","volumn":"36.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.10","rise":"-0.79%","time":"22:40","volumn":"49.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.19","rise":"-0.62%","time":"22:45","volumn":"29.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.14","rise":"-0.72%","time":"22:50","volumn":"32.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.15","rise":"-0.70%","time":"22:55","volumn":"22.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.20","rise":"-0.61%","time":"23:00","volumn":"19.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.25","rise":"-0.51%","time":"23:05","volumn":"43.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.22","rise":"-0.57%","time":"23:10","volumn":"24.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.17","rise":"-0.66%","time":"23:15","volumn":"32.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.23","rise":"-0.55%","time":"23:20","volumn":"65.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.19","rise":"-0.62%","time":"23:25","volumn":"54.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.16","rise":"-0.68%","time":"23:30","volumn":"46.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.13","rise":"-0.73%","time":"23:35","volumn":"72.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.21","rise":"-0.59%","time":"23:40","volumn":"17.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.19","rise":"-0.62%","time":"23:45","volumn":"39.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.20","rise":"-0.61%","time":"23:50","volumn":"16.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"54.20","rise":"-0.61%","time":"23:55","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.14","rise":"-0.71%","time":"00:00","volumn":"35.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.11","rise":"-0.77%","time":"00:05","volumn":"18.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.08","rise":"-0.83%","time":"00:10","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.08","rise":"-0.83%","time":"00:15","volumn":"18.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.11","rise":"-0.77%","time":"00:20","volumn":"40.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.11","rise":"-0.77%","time":"00:25","volumn":"25.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.13","rise":"-0.73%","time":"00:30","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.15","rise":"-0.70%","time":"00:35","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.13","rise":"-0.73%","time":"00:40","volumn":"18.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.01","rise":"-0.95%","time":"00:45","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.01","rise":"-0.95%","time":"00:50","volumn":"42.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.99","rise":"-0.99%","time":"00:55","volumn":"15.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.00","rise":"-0.97%","time":"01:00","volumn":"11.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.95","rise":"-1.07%","time":"01:05","volumn":"32.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.03","rise":"-0.92%","time":"01:10","volumn":"14.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.01","rise":"-0.95%","time":"01:15","volumn":"16.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.00","rise":"-0.97%","time":"01:20","volumn":"32.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.01","rise":"-0.95%","time":"01:25","volumn":"26.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.01","rise":"-0.96%","time":"01:30","volumn":"16.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.95","rise":"-1.06%","time":"01:35","volumn":"27.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.95","rise":"-1.05%","time":"01:40","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.94","rise":"-1.09%","time":"01:45","volumn":"26.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.92","rise":"-1.12%","time":"01:50","volumn":"26.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.86","rise":"-1.23%","time":"01:55","volumn":"42.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.83","rise":"-1.29%","time":"02:00","volumn":"23.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.82","rise":"-1.30%","time":"02:05","volumn":"30.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.81","rise":"-1.31%","time":"02:10","volumn":"15.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.85","rise":"-1.25%","time":"02:15","volumn":"70.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.88","rise":"-1.20%","time":"02:20","volumn":"90.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.90","rise":"-1.16%","time":"02:25","volumn":"62.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.91","rise":"-1.14%","time":"02:30","volumn":"60.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.91","rise":"-1.14%","time":"02:35","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.83","rise":"-1.29%","time":"02:40","volumn":"51.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.85","rise":"-1.25%","time":"02:45","volumn":"22.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.86","rise":"-1.23%","time":"02:50","volumn":"25.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.83","rise":"-1.28%","time":"02:55","volumn":"29.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.84","rise":"-1.27%","time":"03:00","volumn":"40.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.81","rise":"-1.32%","time":"03:05","volumn":"22.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.75","rise":"-1.43%","time":"03:10","volumn":"114.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.75","rise":"-1.43%","time":"03:15","volumn":"75.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.75","rise":"-1.43%","time":"03:20","volumn":"37.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.82","rise":"-1.30%","time":"03:25","volumn":"134.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.87","rise":"-1.21%","time":"03:30","volumn":"41.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.80","rise":"-1.34%","time":"03:35","volumn":"98.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.84","rise":"-1.27%","time":"03:40","volumn":"56.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.89","rise":"-1.17%","time":"03:45","volumn":"93.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.99","rise":"-0.99%","time":"03:50","volumn":"150.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.86","rise":"-1.23%","time":"03:55","volumn":"284.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.95","rise":"-1.06%","time":"04:00","volumn":"2098.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.70","rise":"-1.53%","time":"21:35","volumn":"32.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.81","rise":"-1.31%","time":"21:40","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.06","rise":"-0.86%","time":"21:45","volumn":"68.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.06","rise":"-0.86%","time":"21:50","volumn":"56.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.16","rise":"-0.68%","time":"21:55","volumn":"49.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.16","rise":"-0.67%","time":"22:00","volumn":"35.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.16","rise":"-0.67%","time":"22:05","volumn":"72.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.12","rise":"-0.75%","time":"22:10","volumn":"80.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.04","rise":"-0.90%","time":"22:15","volumn":"66.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.22","rise":"-0.57%","time":"22:20","volumn":"67.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.26","rise":"-0.50%","time":"22:25","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.34","rise":"-0.36%","time":"22:30","volumn":"20.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.37","rise":"-0.29%","time":"22:35","volumn":"64.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.38","rise":"-0.27%","time":"22:40","volumn":"36.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.36","rise":"-0.31%","time":"22:45","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.20","rise":"-0.61%","time":"22:50","volumn":"16.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.10","rise":"-0.79%","time":"22:55","volumn":"17.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.02","rise":"-0.93%","time":"23:00","volumn":"24.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.98","rise":"-1.01%","time":"23:05","volumn":"11.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.94","rise":"-1.08%","time":"23:10","volumn":"46.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.87","rise":"-1.21%","time":"23:15","volumn":"69.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.94","rise":"-1.08%","time":"23:20","volumn":"37.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.84","rise":"-1.27%","time":"23:25","volumn":"94.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.85","rise":"-1.25%","time":"23:30","volumn":"21.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.84","rise":"-1.27%","time":"23:35","volumn":"19.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.78","rise":"-1.37%","time":"23:40","volumn":"28.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.79","rise":"-1.36%","time":"23:45","volumn":"29.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.77","rise":"-1.39%","time":"23:50","volumn":"7.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"53.73","rise":"-1.46%","time":"23:55","volumn":"56.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.70","rise":"-1.53%","time":"00:00","volumn":"18.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.75","rise":"-1.43%","time":"00:05","volumn":"25.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.75","rise":"-1.43%","time":"00:10","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.74","rise":"-1.45%","time":"00:15","volumn":"58.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.78","rise":"-1.38%","time":"00:20","volumn":"42.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.84","rise":"-1.27%","time":"00:25","volumn":"13.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.83","rise":"-1.28%","time":"00:30","volumn":"15.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.81","rise":"-1.32%","time":"00:35","volumn":"15.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.86","rise":"-1.23%","time":"00:40","volumn":"30.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.90","rise":"-1.16%","time":"00:45","volumn":"30.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.90","rise":"-1.16%","time":"00:50","volumn":"10.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.93","rise":"-1.10%","time":"00:55","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.98","rise":"-1.02%","time":"01:00","volumn":"19.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.98","rise":"-1.02%","time":"01:05","volumn":"5.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.98","rise":"-1.02%","time":"01:10","volumn":"41.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.99","rise":"-0.98%","time":"01:15","volumn":"9.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-0.97%","time":"01:20","volumn":"60.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-0.97%","time":"01:25","volumn":"11.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.97","rise":"-1.04%","time":"01:30","volumn":"47.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.97","rise":"-1.03%","time":"01:35","volumn":"15.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.10","rise":"-0.78%","time":"01:40","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.12","rise":"-0.74%","time":"01:45","volumn":"20.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.12","rise":"-0.75%","time":"01:50","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.12","rise":"-0.75%","time":"01:55","volumn":"15.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.09","rise":"-0.80%","time":"02:00","volumn":"18.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.09","rise":"-0.81%","time":"02:05","volumn":"15.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.12","rise":"-0.74%","time":"02:10","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.12","rise":"-0.76%","time":"02:15","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.10","rise":"-0.79%","time":"02:20","volumn":"20.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.07","rise":"-0.84%","time":"02:25","volumn":"12.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.02","rise":"-0.94%","time":"02:30","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.08","rise":"-0.83%","time":"02:35","volumn":"45.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.09","rise":"-0.82%","time":"02:40","volumn":"23.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.09","rise":"-0.82%","time":"02:45","volumn":"26.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.09","rise":"-0.81%","time":"02:50","volumn":"34.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.12","rise":"-0.76%","time":"02:55","volumn":"34.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.11","rise":"-0.77%","time":"03:00","volumn":"30.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.11","rise":"-0.77%","time":"03:05","volumn":"49.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.12","rise":"-0.76%","time":"03:10","volumn":"30.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.04","rise":"-0.90%","time":"03:15","volumn":"111.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-0.97%","time":"03:20","volumn":"65.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.02","rise":"-0.94%","time":"03:25","volumn":"34.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.06","rise":"-0.86%","time":"03:30","volumn":"37.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.10","rise":"-0.78%","time":"03:35","volumn":"40.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.10","rise":"-0.79%","time":"03:40","volumn":"109.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.05","rise":"-0.88%","time":"03:45","volumn":"76.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.03","rise":"-0.91%","time":"03:50","volumn":"135.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.98","rise":"-1.02%","time":"03:55","volumn":"280.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.10","rise":"-0.79%","time":"04:00","volumn":"2207.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.75","rise":"0.40%","time":"21:35","volumn":"98.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.70","rise":"0.30%","time":"21:40","volumn":"48.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.69","rise":"0.29%","time":"21:45","volumn":"105.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.82","rise":"0.53%","time":"21:50","volumn":"76.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.70","rise":"0.31%","time":"21:55","volumn":"32.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.59","rise":"0.10%","time":"22:00","volumn":"51.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.35","rise":"-0.33%","time":"22:05","volumn":"57.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.15","rise":"-0.70%","time":"22:10","volumn":"29.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.03","rise":"-0.92%","time":"22:15","volumn":"47.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.01","rise":"-0.95%","time":"22:20","volumn":"72.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.85","rise":"-1.25%","time":"22:25","volumn":"56.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.45","rise":"-1.98%","time":"22:30","volumn":"109.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.52","rise":"-1.85%","time":"22:35","volumn":"82.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.48","rise":"-1.93%","time":"22:40","volumn":"47.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.30","rise":"-2.25%","time":"22:45","volumn":"67.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.30","rise":"-2.26%","time":"22:50","volumn":"50.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.16","rise":"-2.51%","time":"22:55","volumn":"42.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.19","rise":"-2.46%","time":"23:00","volumn":"71.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.32","rise":"-2.22%","time":"23:05","volumn":"90.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.21","rise":"-2.42%","time":"23:10","volumn":"63.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.15","rise":"-2.53%","time":"23:15","volumn":"50.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-2.64%","time":"23:20","volumn":"50.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.11","rise":"-2.60%","time":"23:25","volumn":"139.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-2.66%","time":"23:30","volumn":"72.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.15","rise":"-2.53%","time":"23:35","volumn":"44.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.21","rise":"-2.42%","time":"23:40","volumn":"142.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.23","rise":"-2.38%","time":"23:45","volumn":"51.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.12","rise":"-2.59%","time":"23:50","volumn":"38.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-2.66%","time":"23:55","volumn":"40.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-2.62%","time":"00:00","volumn":"32.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-2.62%","time":"00:05","volumn":"30.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-2.53%","time":"00:10","volumn":"48.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-2.57%","time":"00:15","volumn":"29.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-2.62%","time":"00:20","volumn":"25.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-2.57%","time":"00:25","volumn":"44.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-2.63%","time":"00:30","volumn":"37.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-2.70%","time":"00:35","volumn":"47.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.77%","time":"00:40","volumn":"37.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-2.73%","time":"00:45","volumn":"54.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.79%","time":"00:50","volumn":"24.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.79%","time":"00:55","volumn":"27.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-2.73%","time":"01:00","volumn":"32.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.79%","time":"01:05","volumn":"55.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.76%","time":"01:10","volumn":"50.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.99","rise":"-2.81%","time":"01:15","volumn":"47.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-2.73%","time":"01:20","volumn":"72.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.11","rise":"-2.60%","time":"01:25","volumn":"30.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-2.71%","time":"01:30","volumn":"56.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-2.72%","time":"01:35","volumn":"37.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-2.73%","time":"01:40","volumn":"58.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-2.71%","time":"01:45","volumn":"37.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.80%","time":"01:50","volumn":"44.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.78%","time":"01:55","volumn":"34.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-2.70%","time":"02:00","volumn":"68.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.98","rise":"-2.83%","time":"02:05","volumn":"75.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.97","rise":"-2.87%","time":"02:10","volumn":"41.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.89","rise":"-3.01%","time":"02:15","volumn":"93.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-3.10%","time":"02:20","volumn":"67.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.86","rise":"-3.06%","time":"02:25","volumn":"58.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-3.07%","time":"02:30","volumn":"44.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.81","rise":"-3.15%","time":"02:35","volumn":"70.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-3.03%","time":"02:40","volumn":"108.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-3.03%","time":"02:45","volumn":"49.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.87","rise":"-3.05%","time":"02:50","volumn":"73.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-3.03%","time":"02:55","volumn":"71.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-2.70%","time":"03:00","volumn":"267.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-2.66%","time":"03:05","volumn":"132.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-2.54%","time":"03:10","volumn":"95.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-2.54%","time":"03:15","volumn":"112.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-2.61%","time":"03:20","volumn":"124.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-2.51%","time":"03:25","volumn":"100.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.17","rise":"-2.49%","time":"03:30","volumn":"207.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-2.50%","time":"03:35","volumn":"201.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-2.66%","time":"03:40","volumn":"316.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-2.61%","time":"03:45","volumn":"191.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.20","rise":"-2.45%","time":"03:50","volumn":"212.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-2.71%","time":"03:55","volumn":"521.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.99","rise":"-2.82%","time":"04:00","volumn":"3120.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"87.03\u4ebf","maxPrice":"54.90","minPrice":"52.81","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["55.31","54.73","54.15","53.57","52.99"]},"cyrate":{"o":["2.48%","1.41%","0.33%","-0.74%","-1.82%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"53.97","rise":"0","time":"08\/09","volumn":"1.01\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"53.83","rise":"-0.26%","time":"08\/12","volumn":"9618.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"54.56","rise":"1.09%","time":"08\/13","volumn":"9189.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"54.56","rise":"1.09%","time":"08\/14","volumn":"6625.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"54.65","rise":"1.26%","time":"08\/15","volumn":"6513.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"54.28","rise":"0.57%","time":"08\/16","volumn":"1.19\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"54.99","rise":"1.89%","time":"08\/19","volumn":"4485.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.68","rise":"1.32%","time":"08\/20","volumn":"5394.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"55.10","rise":"2.09%","time":"08\/21","volumn":"5076.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"54.53","rise":"1.04%","time":"08\/22","volumn":"5184.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.04","rise":"1.98%","time":"08\/23","volumn":"5417.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.12","rise":"2.13%","time":"08\/26","volumn":"4599.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.31","rise":"2.48%","time":"08\/27","volumn":"6205.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.17","rise":"2.22%","time":"08\/28","volumn":"8265.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"54.29","rise":"0.59%","time":"08\/29","volumn":"5700.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"54.93","rise":"1.78%","time":"08\/30","volumn":"9664.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"53.71","rise":"-0.48%","time":"09\/03","volumn":"1.01\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.95","rise":"-0.04%","time":"09\/04","volumn":"5354.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.10","rise":"0.24%","time":"09\/05","volumn":"5351.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"52.99","rise":"-1.82%","time":"09\/06","volumn":"9358.00"}],"points":"20"},"open":"54.29","priceChangeRatio":"-2.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7ebd\u7ea6\u65f6\u62a5","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["54.82","54.32","53.81","53.31","52.81"]},"cyrate":{"o":["1.33%","0.40%","-0.53%","-1.46%","-2.38%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.10","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.35","rise":"0.46%","time":"21:32","volumn":"55.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.48","rise":"0.70%","time":"21:33","volumn":"68.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.58","rise":"0.89%","time":"21:34","volumn":"90.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.75","rise":"1.20%","time":"21:35","volumn":"98.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.75","rise":"1.20%","time":"21:36","volumn":"102.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.75","rise":"1.20%","time":"21:37","volumn":"103.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.73","rise":"1.17%","time":"21:38","volumn":"110.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.67","rise":"1.05%","time":"21:39","volumn":"140.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.70","rise":"1.10%","time":"21:40","volumn":"147.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.67","rise":"1.05%","time":"21:41","volumn":"167.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.67","rise":"1.05%","time":"21:42","volumn":"180.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.67","rise":"1.05%","time":"21:43","volumn":"201.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.72","rise":"1.15%","time":"21:44","volumn":"219.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.69","rise":"1.09%","time":"21:45","volumn":"252.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.82","rise":"1.33%","time":"21:46","volumn":"263.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.82","rise":"1.33%","time":"21:47","volumn":"275.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.81","rise":"1.31%","time":"21:48","volumn":"303.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.81","rise":"1.31%","time":"21:49","volumn":"305.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.82","rise":"1.33%","time":"21:50","volumn":"328.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.77","rise":"1.24%","time":"21:51","volumn":"335.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.75","rise":"1.20%","time":"21:52","volumn":"339.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.69","rise":"1.09%","time":"21:53","volumn":"346.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.73","rise":"1.16%","time":"21:54","volumn":"357.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.70","rise":"1.11%","time":"21:55","volumn":"360.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.59","rise":"0.91%","time":"21:56","volumn":"374.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.58","rise":"0.89%","time":"21:57","volumn":"378.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.61","rise":"0.94%","time":"21:58","volumn":"396.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.60","rise":"0.92%","time":"21:59","volumn":"410.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.59","rise":"0.90%","time":"22:00","volumn":"412.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.60","rise":"0.93%","time":"22:01","volumn":"422.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.58","rise":"0.88%","time":"22:02","volumn":"429.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.54","rise":"0.81%","time":"22:03","volumn":"445.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.45","rise":"0.64%","time":"22:04","volumn":"462.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.35","rise":"0.46%","time":"22:05","volumn":"470.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.25","rise":"0.28%","time":"22:06","volumn":"481.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.25","rise":"0.28%","time":"22:07","volumn":"481.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.16","rise":"0.10%","time":"22:08","volumn":"490.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.15","rise":"0.09%","time":"22:09","volumn":"497.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.15","rise":"0.09%","time":"22:10","volumn":"500.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.15","rise":"0.08%","time":"22:11","volumn":"523.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.10","rise":"0.00%","time":"22:12","volumn":"533.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.04","rise":"-0.11%","time":"22:13","volumn":"543.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.03","rise":"-0.13%","time":"22:14","volumn":"547.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.03","rise":"-0.13%","time":"22:15","volumn":"547.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.99","rise":"-0.20%","time":"22:16","volumn":"578.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-0.18%","time":"22:17","volumn":"585.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.96","rise":"-0.26%","time":"22:18","volumn":"594.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.94","rise":"-0.30%","time":"22:19","volumn":"603.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.01","rise":"-0.17%","time":"22:20","volumn":"619.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-0.18%","time":"22:21","volumn":"623.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"54.00","rise":"-0.18%","time":"22:22","volumn":"628.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.98","rise":"-0.22%","time":"22:23","volumn":"637.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.97","rise":"-0.25%","time":"22:24","volumn":"652.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.85","rise":"-0.46%","time":"22:25","volumn":"676.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.81","rise":"-0.53%","time":"22:26","volumn":"686.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.65","rise":"-0.83%","time":"22:27","volumn":"765.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.65","rise":"-0.83%","time":"22:28","volumn":"768.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.59","rise":"-0.94%","time":"22:29","volumn":"772.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.45","rise":"-1.20%","time":"22:30","volumn":"786.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.50","rise":"-1.11%","time":"22:31","volumn":"810.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.49","rise":"-1.13%","time":"22:32","volumn":"846.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.53","rise":"-1.05%","time":"22:33","volumn":"859.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.52","rise":"-1.07%","time":"22:34","volumn":"862.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.52","rise":"-1.07%","time":"22:35","volumn":"868.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.46","rise":"-1.18%","time":"22:36","volumn":"874.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.46","rise":"-1.18%","time":"22:37","volumn":"890.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.46","rise":"-1.18%","time":"22:38","volumn":"892.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.46","rise":"-1.18%","time":"22:39","volumn":"910.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.48","rise":"-1.15%","time":"22:40","volumn":"916.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.38","rise":"-1.33%","time":"22:41","volumn":"932.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.37","rise":"-1.35%","time":"22:42","volumn":"939.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.39","rise":"-1.31%","time":"22:43","volumn":"962.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.37","rise":"-1.36%","time":"22:44","volumn":"978.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.30","rise":"-1.47%","time":"22:45","volumn":"983.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.30","rise":"-1.49%","time":"22:46","volumn":"987.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.30","rise":"-1.49%","time":"22:47","volumn":"989.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.28","rise":"-1.52%","time":"22:48","volumn":"1001.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.25","rise":"-1.57%","time":"22:49","volumn":"1015.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.30","rise":"-1.48%","time":"22:50","volumn":"1034.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.28","rise":"-1.52%","time":"22:51","volumn":"1051.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.24","rise":"-1.58%","time":"22:52","volumn":"1056.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.22","rise":"-1.64%","time":"22:53","volumn":"1063.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.18","rise":"-1.70%","time":"22:54","volumn":"1070.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.16","rise":"-1.74%","time":"22:55","volumn":"1076.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.17","rise":"-1.71%","time":"22:56","volumn":"1100.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.17","rise":"-1.71%","time":"22:57","volumn":"1103.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.20","rise":"-1.66%","time":"22:58","volumn":"1110.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.20","rise":"-1.66%","time":"22:59","volumn":"1119.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.19","rise":"-1.68%","time":"23:00","volumn":"1148.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.35","rise":"-1.39%","time":"23:01","volumn":"1184.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.39","rise":"-1.31%","time":"23:02","volumn":"1211.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.40","rise":"-1.29%","time":"23:03","volumn":"1221.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.40","rise":"-1.29%","time":"23:04","volumn":"1222.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.32","rise":"-1.44%","time":"23:05","volumn":"1238.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.36","rise":"-1.37%","time":"23:06","volumn":"1257.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.38","rise":"-1.33%","time":"23:07","volumn":"1260.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.31","rise":"-1.45%","time":"23:08","volumn":"1272.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.17","rise":"-1.71%","time":"23:09","volumn":"1290.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.21","rise":"-1.65%","time":"23:10","volumn":"1302.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.20","rise":"-1.66%","time":"23:11","volumn":"1312.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.15","rise":"-1.76%","time":"23:12","volumn":"1319.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.16","rise":"-1.74%","time":"23:13","volumn":"1329.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.16","rise":"-1.74%","time":"23:14","volumn":"1337.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.15","rise":"-1.76%","time":"23:15","volumn":"1352.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-1.88%","time":"23:16","volumn":"1360.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-1.88%","time":"23:17","volumn":"1366.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.12","rise":"-1.81%","time":"23:18","volumn":"1375.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.07","rise":"-1.90%","time":"23:19","volumn":"1398.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-1.87%","time":"23:20","volumn":"1402.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-1.87%","time":"23:21","volumn":"1416.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-1.86%","time":"23:22","volumn":"1419.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.10","rise":"-1.85%","time":"23:23","volumn":"1424.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.11","rise":"-1.83%","time":"23:24","volumn":"1452.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.11","rise":"-1.83%","time":"23:25","volumn":"1542.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.11","rise":"-1.83%","time":"23:26","volumn":"1550.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.16","rise":"-1.74%","time":"23:27","volumn":"1569.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.16","rise":"-1.74%","time":"23:28","volumn":"1571.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-1.89%","time":"23:29","volumn":"1590.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-1.89%","time":"23:30","volumn":"1615.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.14","rise":"-1.77%","time":"23:31","volumn":"1621.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.11","rise":"-1.83%","time":"23:32","volumn":"1625.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.15","rise":"-1.76%","time":"23:33","volumn":"1643.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.17","rise":"-1.72%","time":"23:34","volumn":"1648.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.15","rise":"-1.76%","time":"23:35","volumn":"1659.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.15","rise":"-1.76%","time":"23:36","volumn":"1663.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.21","rise":"-1.65%","time":"23:37","volumn":"1778.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.21","rise":"-1.65%","time":"23:38","volumn":"1788.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.21","rise":"-1.65%","time":"23:39","volumn":"1788.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.21","rise":"-1.65%","time":"23:40","volumn":"1801.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.20","rise":"-1.66%","time":"23:41","volumn":"1806.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.20","rise":"-1.66%","time":"23:42","volumn":"1829.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.18","rise":"-1.70%","time":"23:43","volumn":"1839.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.18","rise":"-1.70%","time":"23:44","volumn":"1840.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.23","rise":"-1.61%","time":"23:45","volumn":"1853.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.13","rise":"-1.78%","time":"23:46","volumn":"1857.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.11","rise":"-1.83%","time":"23:47","volumn":"1864.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-1.89%","time":"23:48","volumn":"1872.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-1.89%","time":"23:49","volumn":"1887.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.12","rise":"-1.82%","time":"23:50","volumn":"1891.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.12","rise":"-1.82%","time":"23:51","volumn":"1905.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.12","rise":"-1.82%","time":"23:52","volumn":"1907.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-1.87%","time":"23:53","volumn":"1913.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.09","rise":"-1.88%","time":"23:54","volumn":"1918.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-1.89%","time":"23:55","volumn":"1931.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-1.89%","time":"23:56","volumn":"1935.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.08","rise":"-1.89%","time":"23:57","volumn":"1936.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.13","rise":"-1.79%","time":"23:58","volumn":"1947.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.10","rise":"-1.85%","time":"23:59","volumn":"1959.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"00:00","volumn":"1963.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"00:01","volumn":"1971.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"00:02","volumn":"1973.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.11","rise":"-1.83%","time":"00:03","volumn":"1981.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"00:04","volumn":"1990.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"00:05","volumn":"1993.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"00:06","volumn":"2002.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.11","rise":"-1.83%","time":"00:07","volumn":"2015.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-1.73%","time":"00:08","volumn":"2030.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.76%","time":"00:09","volumn":"2039.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.76%","time":"00:10","volumn":"2042.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.76%","time":"00:11","volumn":"2044.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.76%","time":"00:12","volumn":"2047.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.84%","time":"00:13","volumn":"2056.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-1.75%","time":"00:14","volumn":"2064.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"00:15","volumn":"2071.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"00:16","volumn":"2081.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"00:17","volumn":"2081.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.80%","time":"00:18","volumn":"2087.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.80%","time":"00:19","volumn":"2087.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"00:20","volumn":"2096.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"00:21","volumn":"2101.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"00:22","volumn":"2118.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.82%","time":"00:23","volumn":"2124.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.82%","time":"00:24","volumn":"2128.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"00:25","volumn":"2141.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"00:26","volumn":"2144.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"00:27","volumn":"2168.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.86%","time":"00:28","volumn":"2175.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.86%","time":"00:29","volumn":"2177.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.86%","time":"00:30","volumn":"2179.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.86%","time":"00:31","volumn":"2185.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.86%","time":"00:32","volumn":"2188.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.86%","time":"00:33","volumn":"2190.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.95%","time":"00:34","volumn":"2215.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"00:35","volumn":"2227.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.07","rise":"-1.90%","time":"00:36","volumn":"2244.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.07","rise":"-1.90%","time":"00:37","volumn":"2246.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"00:38","volumn":"2252.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"00:39","volumn":"2260.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.00%","time":"00:40","volumn":"2264.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.00","rise":"-2.03%","time":"00:41","volumn":"2271.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.00","rise":"-2.03%","time":"00:42","volumn":"2273.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-1.99%","time":"00:43","volumn":"2302.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"00:44","volumn":"2311.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"00:45","volumn":"2319.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"00:46","volumn":"2325.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"00:47","volumn":"2329.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"00:48","volumn":"2332.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:49","volumn":"2341.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:50","volumn":"2344.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:51","volumn":"2354.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-1.99%","time":"00:52","volumn":"2361.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-1.99%","time":"00:53","volumn":"2366.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:54","volumn":"2370.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:55","volumn":"2372.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:56","volumn":"2379.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:57","volumn":"2381.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"00:58","volumn":"2388.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"00:59","volumn":"2397.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:00","volumn":"2405.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.00%","time":"01:01","volumn":"2412.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.00%","time":"01:02","volumn":"2413.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"01:03","volumn":"2428.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"01:04","volumn":"2446.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"01:05","volumn":"2460.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"01:06","volumn":"2479.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"01:07","volumn":"2483.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.02%","time":"01:08","volumn":"2487.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"01:09","volumn":"2500.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-1.99%","time":"01:10","volumn":"2511.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"01:11","volumn":"2515.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"01:12","volumn":"2518.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"01:13","volumn":"2530.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.99","rise":"-2.04%","time":"01:14","volumn":"2548.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.99","rise":"-2.04%","time":"01:15","volumn":"2559.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:16","volumn":"2606.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:17","volumn":"2617.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:18","volumn":"2627.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:19","volumn":"2628.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:20","volumn":"2631.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"01:21","volumn":"2642.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"01:22","volumn":"2643.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"01:23","volumn":"2649.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"01:24","volumn":"2654.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.11","rise":"-1.83%","time":"01:25","volumn":"2662.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.11","rise":"-1.83%","time":"01:26","volumn":"2669.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"01:27","volumn":"2683.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"01:28","volumn":"2699.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"01:29","volumn":"2700.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:30","volumn":"2718.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.97%","time":"01:31","volumn":"2730.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.91%","time":"01:32","volumn":"2737.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.97%","time":"01:33","volumn":"2746.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.97%","time":"01:34","volumn":"2748.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.95%","time":"01:35","volumn":"2755.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.00%","time":"01:36","volumn":"2767.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.01%","time":"01:37","volumn":"2798.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:38","volumn":"2807.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:39","volumn":"2813.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:40","volumn":"2814.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:41","volumn":"2832.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:42","volumn":"2835.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:43","volumn":"2842.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:44","volumn":"2849.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:45","volumn":"2851.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:46","volumn":"2864.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"01:47","volumn":"2866.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:48","volumn":"2871.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"01:49","volumn":"2873.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.01","rise":"-2.02%","time":"01:50","volumn":"2895.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.00%","time":"01:51","volumn":"2899.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-1.99%","time":"01:52","volumn":"2907.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.01%","time":"01:53","volumn":"2914.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.01%","time":"01:54","volumn":"2926.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.02","rise":"-2.01%","time":"01:55","volumn":"2930.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.91%","time":"01:56","volumn":"2955.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"01:57","volumn":"2965.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"01:58","volumn":"2974.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"01:59","volumn":"2981.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"02:00","volumn":"2998.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"02:01","volumn":"3018.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"02:02","volumn":"3056.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"02:03","volumn":"3060.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.03","rise":"-1.98%","time":"02:04","volumn":"3060.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.98","rise":"-2.06%","time":"02:05","volumn":"3073.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.99","rise":"-2.05%","time":"02:06","volumn":"3082.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.98","rise":"-2.07%","time":"02:07","volumn":"3101.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.98","rise":"-2.07%","time":"02:08","volumn":"3107.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.98","rise":"-2.07%","time":"02:09","volumn":"3110.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.97","rise":"-2.10%","time":"02:10","volumn":"3114.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.96","rise":"-2.11%","time":"02:11","volumn":"3120.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.96","rise":"-2.11%","time":"02:12","volumn":"3130.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.95","rise":"-2.13%","time":"02:13","volumn":"3152.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.94","rise":"-2.14%","time":"02:14","volumn":"3157.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.89","rise":"-2.24%","time":"02:15","volumn":"3208.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-2.26%","time":"02:16","volumn":"3219.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.90","rise":"-2.22%","time":"02:17","volumn":"3243.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-2.26%","time":"02:18","volumn":"3259.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.86","rise":"-2.29%","time":"02:19","volumn":"3269.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-2.33%","time":"02:20","volumn":"3275.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-2.26%","time":"02:21","volumn":"3299.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.83","rise":"-2.35%","time":"02:22","volumn":"3317.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.87","rise":"-2.27%","time":"02:23","volumn":"3325.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.87","rise":"-2.28%","time":"02:24","volumn":"3331.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.86","rise":"-2.29%","time":"02:25","volumn":"3334.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-2.26%","time":"02:26","volumn":"3343.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-2.33%","time":"02:27","volumn":"3362.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-2.30%","time":"02:28","volumn":"3370.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-2.30%","time":"02:29","volumn":"3374.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-2.30%","time":"02:30","volumn":"3379.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-2.33%","time":"02:31","volumn":"3388.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.83","rise":"-2.35%","time":"02:32","volumn":"3397.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-2.33%","time":"02:33","volumn":"3413.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.82","rise":"-2.37%","time":"02:34","volumn":"3443.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.81","rise":"-2.38%","time":"02:35","volumn":"3449.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.83","rise":"-2.35%","time":"02:36","volumn":"3455.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.83","rise":"-2.36%","time":"02:37","volumn":"3460.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.82","rise":"-2.37%","time":"02:38","volumn":"3488.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.87","rise":"-2.27%","time":"02:39","volumn":"3514.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-2.26%","time":"02:40","volumn":"3558.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.86","rise":"-2.29%","time":"02:41","volumn":"3562.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-2.31%","time":"02:42","volumn":"3571.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-2.33%","time":"02:43","volumn":"3588.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-2.33%","time":"02:44","volumn":"3592.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-2.26%","time":"02:45","volumn":"3607.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.87","rise":"-2.27%","time":"02:46","volumn":"3622.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-2.30%","time":"02:47","volumn":"3647.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-2.31%","time":"02:48","volumn":"3656.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.84","rise":"-2.33%","time":"02:49","volumn":"3677.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.87","rise":"-2.28%","time":"02:50","volumn":"3680.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.85","rise":"-2.31%","time":"02:51","volumn":"3707.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.86","rise":"-2.29%","time":"02:52","volumn":"3721.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.86","rise":"-2.29%","time":"02:53","volumn":"3728.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.89","rise":"-2.24%","time":"02:54","volumn":"3739.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.88","rise":"-2.26%","time":"02:55","volumn":"3752.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.99","rise":"-2.05%","time":"02:56","volumn":"3914.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"02:57","volumn":"3950.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"02:58","volumn":"3987.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"02:59","volumn":"3988.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"03:00","volumn":"4019.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.82%","time":"03:01","volumn":"4072.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"03:02","volumn":"4079.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.92%","time":"03:03","volumn":"4128.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"03:04","volumn":"4134.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"03:05","volumn":"4151.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"03:06","volumn":"4165.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.84%","time":"03:07","volumn":"4171.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.86%","time":"03:08","volumn":"4180.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.84%","time":"03:09","volumn":"4203.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.77%","time":"03:10","volumn":"4247.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.14","rise":"-1.77%","time":"03:11","volumn":"4258.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"03:12","volumn":"4268.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.81%","time":"03:13","volumn":"4294.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"03:14","volumn":"4331.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.77%","time":"03:15","volumn":"4359.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-1.74%","time":"03:16","volumn":"4372.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.76%","time":"03:17","volumn":"4384.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.11","rise":"-1.83%","time":"03:18","volumn":"4418.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"03:19","volumn":"4441.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.84%","time":"03:20","volumn":"4484.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.81%","time":"03:21","volumn":"4494.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.14","rise":"-1.77%","time":"03:22","volumn":"4509.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"03:23","volumn":"4526.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-1.74%","time":"03:24","volumn":"4561.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-1.74%","time":"03:25","volumn":"4585.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.18","rise":"-1.70%","time":"03:26","volumn":"4596.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.22","rise":"-1.63%","time":"03:27","volumn":"4632.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.19","rise":"-1.68%","time":"03:28","volumn":"4662.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"03:29","volumn":"4764.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.17","rise":"-1.72%","time":"03:30","volumn":"4793.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.18","rise":"-1.70%","time":"03:31","volumn":"4877.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.19","rise":"-1.69%","time":"03:32","volumn":"4900.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.18","rise":"-1.70%","time":"03:33","volumn":"4945.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.18","rise":"-1.70%","time":"03:34","volumn":"4953.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-1.73%","time":"03:35","volumn":"4995.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.77%","time":"03:36","volumn":"5019.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.15","rise":"-1.76%","time":"03:37","volumn":"5181.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"03:38","volumn":"5241.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.85%","time":"03:39","volumn":"5255.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.08","rise":"-1.89%","time":"03:40","volumn":"5312.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.06","rise":"-1.91%","time":"03:41","volumn":"5345.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.88%","time":"03:42","volumn":"5365.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.11","rise":"-1.83%","time":"03:43","volumn":"5394.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.81%","time":"03:44","volumn":"5467.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.84%","time":"03:45","volumn":"5503.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.19","rise":"-1.69%","time":"03:46","volumn":"5557.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.19","rise":"-1.69%","time":"03:47","volumn":"5598.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.20","rise":"-1.67%","time":"03:48","volumn":"5647.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.17","rise":"-1.71%","time":"03:49","volumn":"5688.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.20","rise":"-1.67%","time":"03:50","volumn":"5716.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.16","rise":"-1.73%","time":"03:51","volumn":"5879.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.78%","time":"03:52","volumn":"5968.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.12","rise":"-1.81%","time":"03:53","volumn":"6010.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.10","rise":"-1.84%","time":"03:54","volumn":"6111.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.94%","time":"03:55","volumn":"6237.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.04","rise":"-1.96%","time":"03:56","volumn":"6352.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.09","rise":"-1.87%","time":"03:57","volumn":"6563.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.13","rise":"-1.79%","time":"03:58","volumn":"6660.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"53.05","rise":"-1.93%","time":"03:59","volumn":"6950.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"52.99","rise":"-2.05%","time":"04:00","volumn":"9358.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7ebd\u7ea6\u65f6\u62a5[NYT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NYT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NYT.html?from=360search","volume":"93.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["55.31","51.38","47.45","43.52","39.59"]},"cyrate":{"o":["35.90%","26.24%","16.58%","6.93%","-2.73%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.70","rise":"0","time":"09\/25","volumn":"7352.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"39.97","rise":"-1.79%","time":"09\/26","volumn":"8444.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"40.12","rise":"-1.43%","time":"09\/27","volumn":"9784.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"40.57","rise":"-0.32%","time":"09\/28","volumn":"8647.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"40.72","rise":"0.05%","time":"09\/29","volumn":"1.16\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"40.80","rise":"0.25%","time":"10\/02","volumn":"1.29\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"40.60","rise":"-0.25%","time":"10\/03","volumn":"2.15\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"41.44","rise":"1.82%","time":"10\/04","volumn":"1.28\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"40.59","rise":"-0.27%","time":"10\/05","volumn":"1.11\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.66","rise":"-0.10%","time":"10\/06","volumn":"9246.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"41.50","rise":"1.97%","time":"10\/09","volumn":"8613.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"42.07","rise":"3.37%","time":"10\/10","volumn":"1.01\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"42.73","rise":"4.99%","time":"10\/11","volumn":"8394.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"42.07","rise":"3.37%","time":"10\/12","volumn":"7186.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.27","rise":"3.86%","time":"10\/13","volumn":"8110.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"42.63","rise":"4.74%","time":"10\/16","volumn":"1.02\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"43.41","rise":"6.66%","time":"10\/17","volumn":"1.62\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.00","rise":"3.19%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"40.93","rise":"0.57%","time":"10\/19","volumn":"2.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.42","rise":"1.77%","time":"10\/20","volumn":"1.23\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"41.19","rise":"1.20%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"41.43","rise":"1.79%","time":"10\/24","volumn":"1.62\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"40.45","rise":"-0.61%","time":"10\/25","volumn":"9069.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"39.82","rise":"-2.16%","time":"10\/26","volumn":"1.11\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.59","rise":"-2.73%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"40.16","rise":"-1.33%","time":"10\/30","volumn":"8905.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"39.94","rise":"-1.87%","time":"10\/31","volumn":"1.03\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"40.22","rise":"-1.18%","time":"11\/01","volumn":"1.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"41.26","rise":"1.38%","time":"11\/02","volumn":"1.33\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.64","rise":"2.31%","time":"11\/03","volumn":"1.27\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.06","rise":"0.88%","time":"11\/06","volumn":"1.59\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.24","rise":"1.33%","time":"11\/07","volumn":"1.78\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.75","rise":"7.49%","time":"11\/08","volumn":"2.85\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"42.74","rise":"5.01%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.21","rise":"6.17%","time":"11\/10","volumn":"1.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"43.06","rise":"5.80%","time":"11\/13","volumn":"1.34\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"43.97","rise":"8.03%","time":"11\/14","volumn":"1.39\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"43.97","rise":"8.03%","time":"11\/15","volumn":"1.09\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.90","rise":"7.86%","time":"11\/16","volumn":"9046.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.30","rise":"8.85%","time":"11\/17","volumn":"8920.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"45.06","rise":"10.71%","time":"11\/20","volumn":"7423.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.76","rise":"9.98%","time":"11\/21","volumn":"6800.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"45.19","rise":"11.03%","time":"11\/22","volumn":"4991.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"45.10","rise":"10.81%","time":"11\/24","volumn":"2229.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"45.47","rise":"11.72%","time":"11\/27","volumn":"8085.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"45.48","rise":"11.74%","time":"11\/28","volumn":"1.15\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"46.21","rise":"13.54%","time":"11\/29","volumn":"1.29\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"46.62","rise":"14.55%","time":"11\/30","volumn":"1.52\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"47.00","rise":"15.48%","time":"12\/01","volumn":"1.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.30","rise":"16.22%","time":"12\/04","volumn":"1.36\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"47.10","rise":"15.72%","time":"12\/05","volumn":"1.07\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.90","rise":"15.23%","time":"12\/06","volumn":"7001.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"46.95","rise":"15.36%","time":"12\/07","volumn":"6897.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"46.31","rise":"13.78%","time":"12\/08","volumn":"1.23\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"46.15","rise":"13.39%","time":"12\/11","volumn":"1.17\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"46.06","rise":"13.17%","time":"12\/12","volumn":"8610.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"46.86","rise":"15.14%","time":"12\/13","volumn":"1.37\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.16","rise":"13.42%","time":"12\/14","volumn":"1.73\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.23","rise":"11.13%","time":"12\/15","volumn":"2.96\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.33","rise":"11.38%","time":"12\/18","volumn":"1.03\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.83","rise":"12.60%","time":"12\/19","volumn":"1.88\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.43","rise":"11.62%","time":"12\/20","volumn":"1.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"45.51","rise":"11.82%","time":"12\/21","volumn":"8260.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"45.62","rise":"12.09%","time":"12\/22","volumn":"1.25\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"45.74","rise":"12.38%","time":"12\/26","volumn":"8400.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"47.02","rise":"15.53%","time":"12\/27","volumn":"1.63\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.16","rise":"18.33%","time":"12\/28","volumn":"1.50\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"48.62","rise":"19.46%","time":"12\/29","volumn":"1.61\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.60","rise":"16.95%","time":"01\/02","volumn":"1.73\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.90","rise":"15.23%","time":"01\/03","volumn":"1.10\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.43","rise":"14.08%","time":"01\/04","volumn":"1.60\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.21","rise":"13.54%","time":"01\/05","volumn":"1.11\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"47.13","rise":"15.80%","time":"01\/08","volumn":"1.43\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.23","rise":"16.04%","time":"01\/09","volumn":"1.38\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.94","rise":"17.79%","time":"01\/10","volumn":"1.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.67","rise":"19.58%","time":"01\/11","volumn":"1.20\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.89","rise":"20.12%","time":"01\/12","volumn":"1.19\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.23","rise":"16.04%","time":"01\/16","volumn":"1.51\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"47.01","rise":"15.50%","time":"01\/17","volumn":"1.20\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"47.27","rise":"16.14%","time":"01\/18","volumn":"3.00\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"47.74","rise":"17.30%","time":"01\/19","volumn":"8909.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.97","rise":"17.86%","time":"01\/22","volumn":"9559.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.41","rise":"18.94%","time":"01\/23","volumn":"7073.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"48.54","rise":"19.26%","time":"01\/24","volumn":"6129.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"48.99","rise":"20.37%","time":"01\/25","volumn":"8469.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"48.93","rise":"20.22%","time":"01\/26","volumn":"1.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"49.35","rise":"21.25%","time":"01\/29","volumn":"1.25\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"49.29","rise":"21.11%","time":"01\/30","volumn":"8586.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"48.30","rise":"18.67%","time":"01\/31","volumn":"1.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"48.75","rise":"19.78%","time":"02\/01","volumn":"1.13\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"48.37","rise":"18.85%","time":"02\/02","volumn":"1.45\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"47.40","rise":"16.46%","time":"02\/05","volumn":"1.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"48.26","rise":"18.57%","time":"02\/06","volumn":"2.16\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"44.70","rise":"9.83%","time":"02\/07","volumn":"3.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"43.48","rise":"6.83%","time":"02\/08","volumn":"2.47\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"43.64","rise":"7.22%","time":"02\/09","volumn":"1.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.03","rise":"8.18%","time":"02\/12","volumn":"1.24\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.91","rise":"7.89%","time":"02\/13","volumn":"1.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.92","rise":"7.91%","time":"02\/14","volumn":"1.43\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.23","rise":"8.67%","time":"02\/15","volumn":"1.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.57","rise":"7.05%","time":"02\/16","volumn":"1.78\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"42.97","rise":"5.58%","time":"02\/20","volumn":"1.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.06","rise":"5.80%","time":"02\/21","volumn":"1.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"42.92","rise":"5.45%","time":"02\/22","volumn":"1.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"43.29","rise":"6.36%","time":"02\/23","volumn":"1.06\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.27","rise":"6.31%","time":"02\/26","volumn":"1.10\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"43.58","rise":"7.08%","time":"02\/27","volumn":"9343.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"43.53","rise":"6.95%","time":"02\/28","volumn":"8875.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.02","rise":"8.16%","time":"02\/29","volumn":"1.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"42.89","rise":"5.38%","time":"03\/01","volumn":"2.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"42.35","rise":"4.05%","time":"03\/04","volumn":"1.97\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"42.26","rise":"3.83%","time":"03\/05","volumn":"1.46\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"42.75","rise":"5.04%","time":"03\/06","volumn":"1.66\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"43.07","rise":"5.82%","time":"03\/07","volumn":"9680.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"43.03","rise":"5.72%","time":"03\/08","volumn":"1.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"43.77","rise":"7.54%","time":"03\/11","volumn":"1.70\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"43.44","rise":"6.73%","time":"03\/12","volumn":"1.63\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"43.71","rise":"7.40%","time":"03\/13","volumn":"1.42\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"43.35","rise":"6.51%","time":"03\/14","volumn":"1.07\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"43.35","rise":"6.51%","time":"03\/15","volumn":"2.35\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"43.01","rise":"5.68%","time":"03\/18","volumn":"1.35\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"43.03","rise":"5.72%","time":"03\/19","volumn":"1.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"43.18","rise":"6.09%","time":"03\/20","volumn":"9934.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"43.64","rise":"7.22%","time":"03\/21","volumn":"1.03\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"43.41","rise":"6.66%","time":"03\/22","volumn":"6568.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"43.56","rise":"7.03%","time":"03\/25","volumn":"7156.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.42","rise":"6.68%","time":"03\/26","volumn":"6398.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.81","rise":"7.64%","time":"03\/27","volumn":"7820.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"42.96","rise":"5.55%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"42.74","rise":"5.01%","time":"04\/01","volumn":"1.29\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"42.96","rise":"5.55%","time":"04\/02","volumn":"1.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.13","rise":"5.97%","time":"04\/03","volumn":"9704.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"42.89","rise":"5.38%","time":"04\/04","volumn":"8386.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.03","rise":"5.72%","time":"04\/05","volumn":"8215.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.09","rise":"5.87%","time":"04\/08","volumn":"8523.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.39","rise":"6.61%","time":"04\/09","volumn":"1.25\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.41","rise":"6.66%","time":"04\/10","volumn":"1.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.56","rise":"7.03%","time":"04\/11","volumn":"1.18\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.29","rise":"3.91%","time":"04\/12","volumn":"1.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.08","rise":"3.39%","time":"04\/15","volumn":"1.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.06","rise":"3.34%","time":"04\/16","volumn":"9936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.48","rise":"1.92%","time":"04\/17","volumn":"7811.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.64","rise":"2.31%","time":"04\/18","volumn":"7387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.47","rise":"4.35%","time":"04\/19","volumn":"1.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"43.02","rise":"5.70%","time":"04\/22","volumn":"1.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"43.09","rise":"5.87%","time":"04\/23","volumn":"1.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.17","rise":"6.07%","time":"04\/24","volumn":"8646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"43.12","rise":"5.95%","time":"04\/25","volumn":"1.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"43.04","rise":"5.75%","time":"04\/26","volumn":"7748.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.53","rise":"6.95%","time":"04\/29","volumn":"1.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.90","rise":"5.41%","time":"04\/30","volumn":"1.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"43.20","rise":"6.14%","time":"05\/01","volumn":"9765.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"44.32","rise":"8.89%","time":"05\/02","volumn":"1.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"44.91","rise":"10.34%","time":"05\/03","volumn":"1.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"46.06","rise":"13.17%","time":"05\/06","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.12","rise":"13.32%","time":"05\/07","volumn":"1.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.61","rise":"16.98%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"47.86","rise":"17.59%","time":"05\/09","volumn":"1.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"47.85","rise":"17.57%","time":"05\/10","volumn":"2.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"47.91","rise":"17.71%","time":"05\/13","volumn":"1.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"47.96","rise":"17.84%","time":"05\/14","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"47.81","rise":"17.47%","time":"05\/15","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"48.71","rise":"19.68%","time":"05\/16","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"48.68","rise":"19.61%","time":"05\/17","volumn":"7699.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.90","rise":"20.15%","time":"05\/20","volumn":"9042.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.11","rise":"20.66%","time":"05\/21","volumn":"1.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.37","rise":"21.30%","time":"05\/22","volumn":"8471.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.13","rise":"20.71%","time":"05\/23","volumn":"8302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.76","rise":"22.26%","time":"05\/24","volumn":"7417.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"49.50","rise":"21.62%","time":"05\/28","volumn":"9305.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"49.65","rise":"21.99%","time":"05\/29","volumn":"7466.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"50.54","rise":"24.18%","time":"05\/30","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"51.07","rise":"25.48%","time":"05\/31","volumn":"1.40\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"50.83","rise":"24.89%","time":"06\/03","volumn":"9096.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"50.43","rise":"23.91%","time":"06\/04","volumn":"1.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"50.96","rise":"25.21%","time":"06\/05","volumn":"6484.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"50.77","rise":"24.74%","time":"06\/06","volumn":"5474.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"50.15","rise":"23.22%","time":"06\/07","volumn":"7528.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"50.60","rise":"24.32%","time":"06\/10","volumn":"9626.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"50.20","rise":"23.34%","time":"06\/11","volumn":"1.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"50.30","rise":"23.59%","time":"06\/12","volumn":"9478.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"49.82","rise":"22.41%","time":"06\/13","volumn":"6522.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"49.56","rise":"21.77%","time":"06\/14","volumn":"7485.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"49.54","rise":"21.72%","time":"06\/17","volumn":"6904.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"49.78","rise":"22.31%","time":"06\/18","volumn":"8538.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"49.98","rise":"22.80%","time":"06\/20","volumn":"7514.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"50.79","rise":"24.79%","time":"06\/21","volumn":"1.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"50.68","rise":"24.52%","time":"06\/24","volumn":"7520.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"50.09","rise":"23.07%","time":"06\/25","volumn":"1.20\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"50.32","rise":"23.64%","time":"06\/26","volumn":"1.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"50.18","rise":"23.29%","time":"06\/27","volumn":"7896.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"51.08","rise":"25.50%","time":"06\/28","volumn":"1.45\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"51.31","rise":"26.07%","time":"07\/01","volumn":"1.31\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"51.85","rise":"27.40%","time":"07\/02","volumn":"8090.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"52.17","rise":"28.18%","time":"07\/03","volumn":"5610.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"52.14","rise":"28.11%","time":"07\/05","volumn":"6020.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"51.89","rise":"27.49%","time":"07\/08","volumn":"1.31\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"51.91","rise":"27.54%","time":"07\/09","volumn":"9958.00"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"52.38","rise":"28.70%","time":"07\/10","volumn":"8183.00"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"52.59","rise":"29.21%","time":"07\/11","volumn":"8682.00"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"52.92","rise":"30.02%","time":"07\/12","volumn":"1.02\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"53.58","rise":"31.65%","time":"07\/15","volumn":"1.95\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"53.74","rise":"32.04%","time":"07\/16","volumn":"1.25\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"53.29","rise":"30.93%","time":"07\/17","volumn":"8851.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"52.64","rise":"29.34%","time":"07\/18","volumn":"1.88\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"52.39","rise":"28.72%","time":"07\/19","volumn":"1.63\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"55.09","rise":"35.36%","time":"07\/22","volumn":"2.11\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"55.29","rise":"35.85%","time":"07\/23","volumn":"1.26\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"54.53","rise":"33.98%","time":"07\/24","volumn":"1.17\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"53.39","rise":"31.18%","time":"07\/25","volumn":"1.02\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"53.87","rise":"32.36%","time":"07\/26","volumn":"7558.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"53.54","rise":"31.55%","time":"07\/29","volumn":"9152.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"53.41","rise":"31.23%","time":"07\/30","volumn":"1.03\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"53.59","rise":"31.67%","time":"07\/31","volumn":"8597.00"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"53.35","rise":"31.08%","time":"08\/01","volumn":"1.11\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"52.02","rise":"27.81%","time":"08\/02","volumn":"9842.00"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"51.10","rise":"25.55%","time":"08\/05","volumn":"1.99\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"52.13","rise":"28.08%","time":"08\/06","volumn":"1.92\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"53.92","rise":"32.48%","time":"08\/07","volumn":"1.53\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"53.71","rise":"31.97%","time":"08\/08","volumn":"1.28\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"53.97","rise":"32.60%","time":"08\/09","volumn":"1.01\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"53.83","rise":"32.26%","time":"08\/12","volumn":"9618.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"54.56","rise":"34.05%","time":"08\/13","volumn":"9189.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"54.56","rise":"34.05%","time":"08\/14","volumn":"6625.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"54.65","rise":"34.28%","time":"08\/15","volumn":"6513.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"54.28","rise":"33.37%","time":"08\/16","volumn":"1.19\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"54.99","rise":"35.11%","time":"08\/19","volumn":"4485.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.68","rise":"34.35%","time":"08\/20","volumn":"5394.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"55.10","rise":"35.38%","time":"08\/21","volumn":"5076.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"54.53","rise":"33.98%","time":"08\/22","volumn":"5184.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.04","rise":"35.23%","time":"08\/23","volumn":"5417.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.12","rise":"35.43%","time":"08\/26","volumn":"4599.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.31","rise":"35.90%","time":"08\/27","volumn":"6205.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.17","rise":"35.55%","time":"08\/28","volumn":"8265.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"54.29","rise":"33.39%","time":"08\/29","volumn":"5700.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"54.93","rise":"34.96%","time":"08\/30","volumn":"9664.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"53.71","rise":"31.97%","time":"09\/03","volumn":"1.01\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"53.95","rise":"32.56%","time":"09\/04","volumn":"5354.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"54.10","rise":"32.92%","time":"09\/05","volumn":"5351.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"52.99","rise":"30.20%","time":"09\/06","volumn":"9358.00"}],"points":"240"}}
《纽约时报》:美国高校对学生转向 温柔教养 财经头条
- 意见反馈
- 页面反馈