{"amount":"13.12\u4ebf","changeAmount":"1.01","close":"131.94","currentPrice":"132.95","currenttime":"2024-06-29 04:01:00","e":{"@attributes":{"datetime":"2024-06-29 04:01:00","e1":"132.95","e2":"1.01","e3":"(0.77%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/25","06\/26","06\/27","06\/28","06\/29"]},"cy":{"o":["142.51","139.85","137.19","134.53","131.87"]},"cyrate":{"o":["1.04%","-0.85%","-2.74%","-4.62%","-6.51%"]},"p":[{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.05","rise":"0","time":"02:35","volumn":"287.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.28","rise":"0.16%","time":"02:40","volumn":"179.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.51","rise":"0.33%","time":"02:45","volumn":"198.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.88","rise":"0.59%","time":"02:50","volumn":"314.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.78","rise":"0.52%","time":"02:55","volumn":"236.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.59","rise":"0.38%","time":"03:00","volumn":"228.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.41","rise":"0.26%","time":"03:05","volumn":"401.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.57","rise":"0.37%","time":"03:10","volumn":"213.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.45","rise":"0.28%","time":"03:15","volumn":"283.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.66","rise":"0.43%","time":"03:20","volumn":"378.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.68","rise":"0.45%","time":"03:25","volumn":"265.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.72","rise":"0.48%","time":"03:30","volumn":"221.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.80","rise":"0.53%","time":"03:35","volumn":"516.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.72","rise":"0.48%","time":"03:40","volumn":"675.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.61","rise":"0.40%","time":"03:45","volumn":"456.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.74","rise":"0.49%","time":"03:50","volumn":"639.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.70","rise":"0.46%","time":"03:55","volumn":"1556.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.53","rise":"0.34%","time":"04:00","volumn":"1.69\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"142.51","rise":"1.04%","time":"21:35","volumn":"2987.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.82","rise":"0.55%","time":"21:40","volumn":"1285.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.31","rise":"-0.52%","time":"21:45","volumn":"3479.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.79","rise":"-0.18%","time":"21:50","volumn":"1631.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.36","rise":"0.22%","time":"21:55","volumn":"919.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.78","rise":"-0.19%","time":"22:00","volumn":"622.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.34","rise":"0.21%","time":"22:05","volumn":"1000.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.20","rise":"0.11%","time":"22:10","volumn":"1202.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.53","rise":"0.34%","time":"22:15","volumn":"820.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.16","rise":"0.07%","time":"22:20","volumn":"405.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.06","rise":"0.01%","time":"22:25","volumn":"383.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.01","rise":"-0.03%","time":"22:30","volumn":"374.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.89","rise":"-0.11%","time":"22:35","volumn":"413.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.21","rise":"0.11%","time":"22:40","volumn":"343.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.90","rise":"-0.11%","time":"22:45","volumn":"591.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.80","rise":"-0.18%","time":"22:50","volumn":"624.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.72","rise":"-0.24%","time":"22:55","volumn":"314.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.58","rise":"-0.33%","time":"23:00","volumn":"351.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.75","rise":"-0.21%","time":"23:05","volumn":"318.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.06","rise":"0.01%","time":"23:10","volumn":"366.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.34","rise":"0.21%","time":"23:15","volumn":"418.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.46","rise":"0.29%","time":"23:20","volumn":"517.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.35","rise":"0.21%","time":"23:25","volumn":"485.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.34","rise":"0.20%","time":"23:30","volumn":"358.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.11","rise":"0.04%","time":"23:35","volumn":"322.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"141.09","rise":"0.03%","time":"23:40","volumn":"573.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.91","rise":"-0.10%","time":"23:45","volumn":"296.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.98","rise":"-0.05%","time":"23:50","volumn":"315.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.95","rise":"-0.07%","time":"23:55","volumn":"207.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.88","rise":"-0.12%","time":"00:00","volumn":"234.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.68","rise":"-0.27%","time":"00:05","volumn":"240.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.71","rise":"-0.24%","time":"00:10","volumn":"219.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.56","rise":"-0.34%","time":"00:15","volumn":"404.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.66","rise":"-0.28%","time":"00:20","volumn":"170.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.61","rise":"-0.31%","time":"00:25","volumn":"218.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.61","rise":"-0.31%","time":"00:30","volumn":"318.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.50","rise":"-0.39%","time":"00:35","volumn":"173.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.52","rise":"-0.38%","time":"00:40","volumn":"250.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.56","rise":"-0.35%","time":"00:45","volumn":"271.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.51","rise":"-0.38%","time":"00:50","volumn":"331.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.70","rise":"-0.25%","time":"00:55","volumn":"241.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.85","rise":"-0.14%","time":"01:00","volumn":"268.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.80","rise":"-0.18%","time":"01:05","volumn":"422.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.85","rise":"-0.14%","time":"01:10","volumn":"121.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.85","rise":"-0.14%","time":"01:15","volumn":"282.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.98","rise":"-0.05%","time":"01:20","volumn":"420.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"141.11","rise":"0.04%","time":"01:25","volumn":"389.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.98","rise":"-0.05%","time":"01:30","volumn":"182.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.95","rise":"-0.07%","time":"01:35","volumn":"153.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.87","rise":"-0.13%","time":"01:40","volumn":"163.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.93","rise":"-0.09%","time":"01:45","volumn":"138.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.98","rise":"-0.05%","time":"01:50","volumn":"540.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"141.12","rise":"0.05%","time":"01:55","volumn":"214.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"141.00","rise":"-0.04%","time":"02:00","volumn":"349.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"141.18","rise":"0.09%","time":"02:05","volumn":"275.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"141.29","rise":"0.17%","time":"02:10","volumn":"284.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"141.29","rise":"0.17%","time":"02:15","volumn":"339.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.93","rise":"-0.09%","time":"02:20","volumn":"397.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.77","rise":"-0.20%","time":"02:25","volumn":"147.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.90","rise":"-0.11%","time":"02:30","volumn":"187.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"141.01","rise":"-0.03%","time":"02:35","volumn":"242.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.86","rise":"-0.13%","time":"02:40","volumn":"166.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.85","rise":"-0.14%","time":"02:45","volumn":"390.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.67","rise":"-0.27%","time":"02:50","volumn":"264.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.61","rise":"-0.31%","time":"02:55","volumn":"370.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.56","rise":"-0.35%","time":"03:00","volumn":"356.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.54","rise":"-0.36%","time":"03:05","volumn":"317.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.37","rise":"-0.48%","time":"03:10","volumn":"341.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.43","rise":"-0.44%","time":"03:15","volumn":"410.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.35","rise":"-0.50%","time":"03:20","volumn":"243.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.42","rise":"-0.45%","time":"03:25","volumn":"413.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.36","rise":"-0.49%","time":"03:30","volumn":"378.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.25","rise":"-0.57%","time":"03:35","volumn":"541.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.45","rise":"-0.43%","time":"03:40","volumn":"737.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.35","rise":"-0.49%","time":"03:45","volumn":"1225.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.36","rise":"-0.49%","time":"03:50","volumn":"784.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.18","rise":"-0.62%","time":"03:55","volumn":"1855.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"140.00","rise":"-0.74%","time":"04:00","volumn":"2.41\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.26","rise":"-1.97%","time":"21:35","volumn":"9088.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.91","rise":"-1.51%","time":"21:40","volumn":"1031.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.68","rise":"-1.68%","time":"21:45","volumn":"1081.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.98","rise":"-1.47%","time":"21:50","volumn":"868.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"139.06","rise":"-1.41%","time":"21:55","volumn":"566.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.65","rise":"-1.70%","time":"22:00","volumn":"558.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.46","rise":"-1.84%","time":"22:05","volumn":"1129.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.34","rise":"-1.92%","time":"22:10","volumn":"923.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.61","rise":"-1.73%","time":"22:15","volumn":"1116.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.67","rise":"-1.69%","time":"22:20","volumn":"851.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.84","rise":"-1.57%","time":"22:25","volumn":"739.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.25","rise":"-1.99%","time":"22:30","volumn":"439.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.42","rise":"-1.86%","time":"22:35","volumn":"478.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.70","rise":"-1.67%","time":"22:40","volumn":"464.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.54","rise":"-1.78%","time":"22:45","volumn":"4463.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.58","rise":"-1.75%","time":"22:50","volumn":"544.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.34","rise":"-1.92%","time":"22:55","volumn":"330.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.57","rise":"-1.76%","time":"23:00","volumn":"481.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.84","rise":"-1.57%","time":"23:05","volumn":"418.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.79","rise":"-1.60%","time":"23:10","volumn":"364.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.69","rise":"-1.67%","time":"23:15","volumn":"439.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.79","rise":"-1.60%","time":"23:20","volumn":"382.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.82","rise":"-1.58%","time":"23:25","volumn":"307.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.81","rise":"-1.59%","time":"23:30","volumn":"184.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.71","rise":"-1.66%","time":"23:35","volumn":"487.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.59","rise":"-1.74%","time":"23:40","volumn":"203.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.57","rise":"-1.76%","time":"23:45","volumn":"218.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.77","rise":"-1.61%","time":"23:50","volumn":"456.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.85","rise":"-1.56%","time":"23:55","volumn":"241.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.89","rise":"-1.53%","time":"00:00","volumn":"201.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.93","rise":"-1.50%","time":"00:05","volumn":"291.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"139.02","rise":"-1.44%","time":"00:10","volumn":"247.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.86","rise":"-1.55%","time":"00:15","volumn":"170.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.87","rise":"-1.55%","time":"00:20","volumn":"117.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.88","rise":"-1.54%","time":"00:25","volumn":"199.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.91","rise":"-1.52%","time":"00:30","volumn":"121.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"139.05","rise":"-1.42%","time":"00:35","volumn":"202.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"139.06","rise":"-1.41%","time":"00:40","volumn":"175.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.92","rise":"-1.51%","time":"00:45","volumn":"237.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.83","rise":"-1.57%","time":"00:50","volumn":"222.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.87","rise":"-1.55%","time":"00:55","volumn":"183.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.91","rise":"-1.51%","time":"01:00","volumn":"166.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.89","rise":"-1.53%","time":"01:05","volumn":"292.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.00","rise":"-2.87%","time":"01:10","volumn":"6979.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"136.23","rise":"-3.42%","time":"01:15","volumn":"8836.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.50","rise":"-2.52%","time":"01:20","volumn":"6573.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.15","rise":"-2.77%","time":"01:25","volumn":"2201.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"136.55","rise":"-3.19%","time":"01:30","volumn":"1163.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.00","rise":"-2.87%","time":"01:35","volumn":"2516.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.96","rise":"-2.19%","time":"01:40","volumn":"1670.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.01","rise":"-2.15%","time":"01:45","volumn":"1105.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.01","rise":"-2.16%","time":"01:50","volumn":"409.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.51","rise":"-2.51%","time":"01:55","volumn":"1162.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.82","rise":"-2.29%","time":"02:00","volumn":"638.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.90","rise":"-2.23%","time":"02:05","volumn":"877.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.88","rise":"-2.25%","time":"02:10","volumn":"574.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.03","rise":"-2.14%","time":"02:15","volumn":"760.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"137.94","rise":"-2.20%","time":"02:20","volumn":"1302.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.14","rise":"-2.06%","time":"02:25","volumn":"866.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.13","rise":"-2.07%","time":"02:30","volumn":"616.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.18","rise":"-2.03%","time":"02:35","volumn":"428.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.24","rise":"-1.99%","time":"02:40","volumn":"548.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.23","rise":"-2.00%","time":"02:45","volumn":"302.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.19","rise":"-2.03%","time":"02:50","volumn":"426.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.20","rise":"-2.02%","time":"02:55","volumn":"296.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.12","rise":"-2.07%","time":"03:00","volumn":"221.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.34","rise":"-1.92%","time":"03:05","volumn":"267.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.26","rise":"-1.97%","time":"03:10","volumn":"544.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.24","rise":"-1.99%","time":"03:15","volumn":"286.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.24","rise":"-2.00%","time":"03:20","volumn":"477.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.12","rise":"-2.08%","time":"03:25","volumn":"508.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.28","rise":"-1.96%","time":"03:30","volumn":"373.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.50","rise":"-1.81%","time":"03:35","volumn":"722.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.55","rise":"-1.77%","time":"03:40","volumn":"639.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.38","rise":"-1.89%","time":"03:45","volumn":"935.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.14","rise":"-2.06%","time":"03:50","volumn":"791.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.12","rise":"-2.08%","time":"03:55","volumn":"1869.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"138.23","rise":"-2.00%","time":"04:00","volumn":"5.10\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"135.24","rise":"-4.12%","time":"21:35","volumn":"6820.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"135.35","rise":"-4.04%","time":"21:40","volumn":"2568.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"135.72","rise":"-3.78%","time":"21:45","volumn":"2097.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"135.87","rise":"-3.68%","time":"21:50","volumn":"1231.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"135.62","rise":"-3.85%","time":"21:55","volumn":"1151.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"135.14","rise":"-4.19%","time":"22:00","volumn":"2302.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.10","rise":"-4.93%","time":"22:05","volumn":"3741.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.45","rise":"-4.68%","time":"22:10","volumn":"1996.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.27","rise":"-4.81%","time":"22:15","volumn":"1921.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.19","rise":"-4.87%","time":"22:20","volumn":"2097.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.35","rise":"-4.75%","time":"22:25","volumn":"1386.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.57","rise":"-5.30%","time":"22:30","volumn":"2668.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.74","rise":"-5.18%","time":"22:35","volumn":"2198.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.10","rise":"-4.93%","time":"22:40","volumn":"2623.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.51","rise":"-5.35%","time":"22:45","volumn":"1982.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.35","rise":"-5.46%","time":"22:50","volumn":"1866.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"132.93","rise":"-5.76%","time":"22:55","volumn":"2392.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"132.92","rise":"-5.76%","time":"23:00","volumn":"989.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"132.97","rise":"-5.73%","time":"23:05","volumn":"2477.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.54","rise":"-5.32%","time":"23:10","volumn":"1323.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.03","rise":"-4.98%","time":"23:15","volumn":"1627.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.08","rise":"-4.94%","time":"23:20","volumn":"928.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.24","rise":"-4.83%","time":"23:25","volumn":"1511.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"134.15","rise":"-4.89%","time":"23:30","volumn":"759.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.81","rise":"-5.13%","time":"23:35","volumn":"725.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.62","rise":"-5.27%","time":"23:40","volumn":"603.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.62","rise":"-5.27%","time":"23:45","volumn":"752.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.73","rise":"-5.19%","time":"23:50","volumn":"550.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"133.29","rise":"-5.50%","time":"23:55","volumn":"1445.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.50","rise":"-5.36%","time":"00:00","volumn":"498.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.42","rise":"-5.41%","time":"00:05","volumn":"376.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.54","rise":"-5.32%","time":"00:10","volumn":"335.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.52","rise":"-5.34%","time":"00:15","volumn":"469.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.44","rise":"-5.40%","time":"00:20","volumn":"445.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.48","rise":"-5.37%","time":"00:25","volumn":"463.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.38","rise":"-5.44%","time":"00:30","volumn":"1871.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.53","rise":"-5.33%","time":"00:35","volumn":"407.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.55","rise":"-5.32%","time":"00:40","volumn":"468.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.48","rise":"-5.37%","time":"00:45","volumn":"535.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.20","rise":"-5.57%","time":"00:50","volumn":"806.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.07","rise":"-5.66%","time":"00:55","volumn":"435.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.02","rise":"-5.69%","time":"01:00","volumn":"676.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.16","rise":"-5.60%","time":"01:05","volumn":"517.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.07","rise":"-5.66%","time":"01:10","volumn":"485.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.98","rise":"-5.72%","time":"01:15","volumn":"522.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.91","rise":"-5.77%","time":"01:20","volumn":"592.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.82","rise":"-5.83%","time":"01:25","volumn":"711.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.02","rise":"-5.69%","time":"01:30","volumn":"571.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.83","rise":"-5.83%","time":"01:35","volumn":"461.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.79","rise":"-5.86%","time":"01:40","volumn":"852.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.77","rise":"-5.87%","time":"01:45","volumn":"553.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.72","rise":"-5.91%","time":"01:50","volumn":"662.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.73","rise":"-5.90%","time":"01:55","volumn":"1087.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.66","rise":"-5.95%","time":"02:00","volumn":"455.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.67","rise":"-5.94%","time":"02:05","volumn":"957.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.49","rise":"-6.07%","time":"02:10","volumn":"860.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.28","rise":"-6.22%","time":"02:15","volumn":"780.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.20","rise":"-6.27%","time":"02:20","volumn":"527.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.12","rise":"-6.33%","time":"02:25","volumn":"918.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.17","rise":"-6.30%","time":"02:30","volumn":"613.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.41","rise":"-6.13%","time":"02:35","volumn":"623.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.39","rise":"-6.14%","time":"02:40","volumn":"577.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.28","rise":"-6.22%","time":"02:45","volumn":"464.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.38","rise":"-6.14%","time":"02:50","volumn":"937.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.43","rise":"-6.11%","time":"02:55","volumn":"587.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.46","rise":"-6.09%","time":"03:00","volumn":"1206.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.30","rise":"-6.20%","time":"03:05","volumn":"522.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.25","rise":"-6.24%","time":"03:10","volumn":"488.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.27","rise":"-6.22%","time":"03:15","volumn":"682.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.17","rise":"-6.30%","time":"03:20","volumn":"647.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.04","rise":"-6.39%","time":"03:25","volumn":"1042.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.47","rise":"-6.08%","time":"03:30","volumn":"1348.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.48","rise":"-6.08%","time":"03:35","volumn":"1332.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.60","rise":"-5.99%","time":"03:40","volumn":"897.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.51","rise":"-6.05%","time":"03:45","volumn":"1335.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.40","rise":"-6.13%","time":"03:50","volumn":"1802.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.16","rise":"-6.31%","time":"03:55","volumn":"2775.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.94","rise":"-6.46%","time":"04:00","volumn":"2.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.19","rise":"-6.28%","time":"21:35","volumn":"4956.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.17","rise":"-6.30%","time":"21:40","volumn":"1740.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.96","rise":"-6.44%","time":"21:45","volumn":"1521.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.00","rise":"-6.42%","time":"21:50","volumn":"2551.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.87","rise":"-6.51%","time":"21:55","volumn":"1750.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.18","rise":"-6.29%","time":"22:00","volumn":"2435.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.38","rise":"-6.15%","time":"22:05","volumn":"966.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.03","rise":"-6.39%","time":"22:10","volumn":"653.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.36","rise":"-6.16%","time":"22:15","volumn":"959.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.50","rise":"-6.06%","time":"22:20","volumn":"1137.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.52","rise":"-6.05%","time":"22:25","volumn":"620.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.68","rise":"-5.93%","time":"22:30","volumn":"879.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.88","rise":"-5.79%","time":"22:35","volumn":"878.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.76","rise":"-5.88%","time":"22:40","volumn":"842.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.89","rise":"-5.79%","time":"22:45","volumn":"497.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.99","rise":"-5.71%","time":"22:50","volumn":"987.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.11","rise":"-5.63%","time":"22:55","volumn":"676.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.60","rise":"-5.28%","time":"23:00","volumn":"711.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.64","rise":"-5.25%","time":"23:05","volumn":"1764.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.75","rise":"-5.18%","time":"23:10","volumn":"1982.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.38","rise":"-5.44%","time":"23:15","volumn":"1728.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.96","rise":"-5.03%","time":"23:20","volumn":"1474.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.35","rise":"-4.75%","time":"23:25","volumn":"1236.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.57","rise":"-4.59%","time":"23:30","volumn":"1289.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.70","rise":"-4.51%","time":"23:35","volumn":"896.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.01","rise":"-4.28%","time":"23:40","volumn":"1850.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.33","rise":"-4.06%","time":"23:45","volumn":"1954.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.37","rise":"-4.74%","time":"23:50","volumn":"1303.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.42","rise":"-4.70%","time":"23:55","volumn":"879.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.47","rise":"-4.67%","time":"00:00","volumn":"1057.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.01","rise":"-4.99%","time":"00:05","volumn":"763.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.76","rise":"-5.17%","time":"00:10","volumn":"536.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.40","rise":"-5.42%","time":"00:15","volumn":"692.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.45","rise":"-5.39%","time":"00:20","volumn":"1070.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.49","rise":"-5.36%","time":"00:25","volumn":"740.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.31","rise":"-5.49%","time":"00:30","volumn":"455.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.97","rise":"-5.73%","time":"00:35","volumn":"840.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.81","rise":"-5.84%","time":"00:40","volumn":"665.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.16","rise":"-5.59%","time":"00:45","volumn":"879.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"-5.69%","time":"00:50","volumn":"539.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.21","rise":"-5.56%","time":"00:55","volumn":"365.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.16","rise":"-5.59%","time":"01:00","volumn":"507.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.05","rise":"-5.67%","time":"01:05","volumn":"576.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"-5.59%","time":"01:10","volumn":"374.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.05","rise":"-5.67%","time":"01:15","volumn":"460.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"-5.71%","time":"01:20","volumn":"456.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.96","rise":"-5.74%","time":"01:25","volumn":"434.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.91","rise":"-5.77%","time":"01:30","volumn":"1427.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"-5.69%","time":"01:35","volumn":"410.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"-5.70%","time":"01:40","volumn":"198.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.93","rise":"-5.76%","time":"01:45","volumn":"402.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.83","rise":"-5.83%","time":"01:50","volumn":"616.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.81","rise":"-5.84%","time":"01:55","volumn":"457.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"-5.80%","time":"02:00","volumn":"340.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"-5.69%","time":"02:05","volumn":"387.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.86","rise":"-5.81%","time":"02:10","volumn":"417.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.98","rise":"-5.72%","time":"02:15","volumn":"273.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.94","rise":"-5.75%","time":"02:20","volumn":"288.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.78","rise":"-5.86%","time":"02:25","volumn":"417.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.76","rise":"-5.88%","time":"02:30","volumn":"544.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"-5.85%","time":"02:35","volumn":"265.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"-5.85%","time":"02:40","volumn":"264.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.61","rise":"-5.98%","time":"02:45","volumn":"838.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.72","rise":"-5.91%","time":"02:50","volumn":"334.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"-5.71%","time":"02:55","volumn":"433.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"-5.81%","time":"03:00","volumn":"1099.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"-5.80%","time":"03:05","volumn":"488.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"-5.72%","time":"03:10","volumn":"465.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.06","rise":"-5.66%","time":"03:15","volumn":"396.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"-5.85%","time":"03:20","volumn":"684.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.13","rise":"-5.62%","time":"03:25","volumn":"368.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.12","rise":"-5.62%","time":"03:30","volumn":"1166.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.88","rise":"-5.79%","time":"03:35","volumn":"936.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"-5.81%","time":"03:40","volumn":"744.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"-5.59%","time":"03:45","volumn":"862.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"-5.59%","time":"03:50","volumn":"1002.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.16","rise":"-5.59%","time":"03:55","volumn":"1760.00"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.95","rise":"-5.74%","time":"04:00","volumn":"2.78\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.13","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.22","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"1846.37\u4ebf","maxPrice":"135.64","minPrice":"131.36","monthlyTendency":{"cx":{"o":["2024\/05\/31","2024\/06\/28"]},"cy":{"o":["151.07","146.29","141.50","136.72","131.94"]},"cyrate":{"o":["0.86%","-2.33%","-5.52%","-8.72%","-11.91%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"149.78","rise":"0","time":"05\/31","volumn":"7.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"146.92","rise":"-1.91%","time":"06\/03","volumn":"8.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"145.88","rise":"-2.60%","time":"06\/04","volumn":"5.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"142.80","rise":"-4.66%","time":"06\/05","volumn":"10.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"143.83","rise":"-3.97%","time":"06\/06","volumn":"7.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"143.90","rise":"-3.93%","time":"06\/07","volumn":"4.58\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"148.48","rise":"-0.87%","time":"06\/10","volumn":"6.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"146.93","rise":"-1.90%","time":"06\/11","volumn":"8.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"151.00","rise":"0.81%","time":"06\/12","volumn":"7.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"151.07","rise":"0.86%","time":"06\/13","volumn":"5.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"148.98","rise":"-0.53%","time":"06\/14","volumn":"8.59\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"148.30","rise":"-0.99%","time":"06\/17","volumn":"5.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"144.18","rise":"-3.74%","time":"06\/18","volumn":"7.29\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"144.14","rise":"-3.77%","time":"06\/20","volumn":"7.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"143.86","rise":"-3.95%","time":"06\/21","volumn":"12.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"141.53","rise":"-5.51%","time":"06\/24","volumn":"5.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.00","rise":"-6.53%","time":"06\/25","volumn":"6.35\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.23","rise":"-7.71%","time":"06\/26","volumn":"13.06\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"131.94","rise":"-11.91%","time":"06\/27","volumn":"11.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.95","rise":"-11.24%","time":"06\/28","volumn":"9.86\u4e07"}],"points":"20"},"open":"132.15","priceChangeRatio":"0.77%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u62fc\u591a\u591a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["135.64","134.63","133.63","132.62","131.62"]},"cyrate":{"o":["2.80%","2.04%","1.28%","0.52%","-0.24%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.78","rise":"0.64%","time":"21:31","volumn":"2874.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.95","rise":"0.77%","time":"21:32","volumn":"3469.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.97","rise":"0.78%","time":"21:33","volumn":"3878.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.14","rise":"0.15%","time":"21:34","volumn":"4528.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.19","rise":"0.19%","time":"21:35","volumn":"4956.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.25","rise":"0.23%","time":"21:36","volumn":"5616.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.48","rise":"0.41%","time":"21:37","volumn":"5826.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.15","rise":"0.91%","time":"21:38","volumn":"6327.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.62","rise":"0.52%","time":"21:39","volumn":"6584.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.17","rise":"0.17%","time":"21:40","volumn":"6696.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.67","rise":"-0.20%","time":"21:41","volumn":"7155.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.74","rise":"-0.15%","time":"21:42","volumn":"7511.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.62","rise":"-0.24%","time":"21:43","volumn":"7799.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.63","rise":"-0.23%","time":"21:44","volumn":"8012.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.96","rise":"0.02%","time":"21:45","volumn":"8217.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.64","rise":"-0.23%","time":"21:46","volumn":"8584.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.88","rise":"-0.05%","time":"21:47","volumn":"8735.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.98","rise":"0.03%","time":"21:48","volumn":"1.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.79","rise":"-0.11%","time":"21:49","volumn":"1.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.00","rise":"0.05%","time":"21:50","volumn":"1.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.99","rise":"0.04%","time":"21:51","volumn":"1.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.01","rise":"0.06%","time":"21:52","volumn":"1.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.98","rise":"0.03%","time":"21:53","volumn":"1.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.04","rise":"0.08%","time":"21:54","volumn":"1.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.87","rise":"-0.05%","time":"21:55","volumn":"1.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.96","rise":"0.01%","time":"21:56","volumn":"1.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.68","rise":"-0.20%","time":"21:57","volumn":"1.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.99","rise":"0.03%","time":"21:58","volumn":"1.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.20","rise":"0.19%","time":"21:59","volumn":"1.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.18","rise":"0.18%","time":"22:00","volumn":"1.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.96","rise":"0.01%","time":"22:01","volumn":"1.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.05","rise":"0.08%","time":"22:02","volumn":"1.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.20","rise":"0.20%","time":"22:03","volumn":"1.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.38","rise":"0.33%","time":"22:04","volumn":"1.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.38","rise":"0.33%","time":"22:05","volumn":"1.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.13","rise":"0.15%","time":"22:06","volumn":"1.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.04","rise":"0.08%","time":"22:07","volumn":"1.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.30","rise":"0.27%","time":"22:08","volumn":"1.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.23","rise":"0.22%","time":"22:09","volumn":"1.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.03","rise":"0.07%","time":"22:10","volumn":"1.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"131.98","rise":"0.03%","time":"22:11","volumn":"1.69\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.23","rise":"0.22%","time":"22:12","volumn":"1.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.19","rise":"0.19%","time":"22:13","volumn":"1.72\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.35","rise":"0.31%","time":"22:14","volumn":"1.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.36","rise":"0.32%","time":"22:15","volumn":"1.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.48","rise":"0.41%","time":"22:16","volumn":"1.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.44","rise":"0.38%","time":"22:17","volumn":"1.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.40","rise":"0.35%","time":"22:18","volumn":"1.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.36","rise":"0.32%","time":"22:19","volumn":"1.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.50","rise":"0.43%","time":"22:20","volumn":"1.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.53","rise":"0.45%","time":"22:21","volumn":"1.88\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.50","rise":"0.42%","time":"22:22","volumn":"1.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.43","rise":"0.37%","time":"22:23","volumn":"1.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.47","rise":"0.40%","time":"22:24","volumn":"1.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.52","rise":"0.44%","time":"22:25","volumn":"1.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.52","rise":"0.44%","time":"22:26","volumn":"1.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.60","rise":"0.50%","time":"22:27","volumn":"1.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.51","rise":"0.43%","time":"22:28","volumn":"1.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.68","rise":"0.56%","time":"22:29","volumn":"2.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.68","rise":"0.56%","time":"22:30","volumn":"2.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.87","rise":"0.70%","time":"22:31","volumn":"2.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.84","rise":"0.68%","time":"22:32","volumn":"2.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.84","rise":"0.69%","time":"22:33","volumn":"2.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.80","rise":"0.65%","time":"22:34","volumn":"2.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.88","rise":"0.71%","time":"22:35","volumn":"2.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.95","rise":"0.77%","time":"22:36","volumn":"2.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.87","rise":"0.70%","time":"22:37","volumn":"2.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.68","rise":"0.56%","time":"22:38","volumn":"2.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.87","rise":"0.70%","time":"22:39","volumn":"2.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.76","rise":"0.62%","time":"22:40","volumn":"2.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.67","rise":"0.55%","time":"22:41","volumn":"2.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.69","rise":"0.56%","time":"22:42","volumn":"2.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.76","rise":"0.62%","time":"22:43","volumn":"2.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.80","rise":"0.65%","time":"22:44","volumn":"2.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.89","rise":"0.72%","time":"22:45","volumn":"2.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.87","rise":"0.70%","time":"22:46","volumn":"2.26\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.91","rise":"0.74%","time":"22:47","volumn":"2.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.05","rise":"0.84%","time":"22:48","volumn":"2.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.01","rise":"0.81%","time":"22:49","volumn":"2.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.99","rise":"0.80%","time":"22:50","volumn":"2.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.00","rise":"0.80%","time":"22:51","volumn":"2.35\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.02","rise":"0.82%","time":"22:52","volumn":"2.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.08","rise":"0.86%","time":"22:53","volumn":"2.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.02","rise":"0.82%","time":"22:54","volumn":"2.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.11","rise":"0.89%","time":"22:55","volumn":"2.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.12","rise":"0.89%","time":"22:56","volumn":"2.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.28","rise":"1.02%","time":"22:57","volumn":"2.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.24","rise":"0.99%","time":"22:58","volumn":"2.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.25","rise":"0.99%","time":"22:59","volumn":"2.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.60","rise":"1.26%","time":"23:00","volumn":"2.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.63","rise":"1.28%","time":"23:01","volumn":"2.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.69","rise":"1.33%","time":"23:02","volumn":"2.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.70","rise":"1.33%","time":"23:03","volumn":"2.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.66","rise":"1.30%","time":"23:04","volumn":"2.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.64","rise":"1.29%","time":"23:05","volumn":"2.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.73","rise":"1.36%","time":"23:06","volumn":"2.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.69","rise":"1.33%","time":"23:07","volumn":"2.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.70","rise":"1.33%","time":"23:08","volumn":"2.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.74","rise":"1.36%","time":"23:09","volumn":"2.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.75","rise":"1.37%","time":"23:10","volumn":"2.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.67","rise":"1.31%","time":"23:11","volumn":"2.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.69","rise":"1.33%","time":"23:12","volumn":"2.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.37","rise":"1.08%","time":"23:13","volumn":"2.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.30","rise":"1.03%","time":"23:14","volumn":"3.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.38","rise":"1.09%","time":"23:15","volumn":"3.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.64","rise":"1.29%","time":"23:16","volumn":"3.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.66","rise":"1.30%","time":"23:17","volumn":"3.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.60","rise":"1.26%","time":"23:18","volumn":"3.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.86","rise":"1.46%","time":"23:19","volumn":"3.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"133.96","rise":"1.53%","time":"23:20","volumn":"3.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.05","rise":"1.60%","time":"23:21","volumn":"3.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.05","rise":"1.60%","time":"23:22","volumn":"3.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.12","rise":"1.66%","time":"23:23","volumn":"3.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.18","rise":"1.70%","time":"23:24","volumn":"3.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.35","rise":"1.83%","time":"23:25","volumn":"3.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.25","rise":"1.75%","time":"23:26","volumn":"3.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.24","rise":"1.74%","time":"23:27","volumn":"3.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.43","rise":"1.89%","time":"23:28","volumn":"3.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.42","rise":"1.88%","time":"23:29","volumn":"3.41\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.57","rise":"2.00%","time":"23:30","volumn":"3.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.48","rise":"1.93%","time":"23:31","volumn":"3.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.49","rise":"1.93%","time":"23:32","volumn":"3.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.61","rise":"2.02%","time":"23:33","volumn":"3.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.60","rise":"2.02%","time":"23:34","volumn":"3.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.70","rise":"2.09%","time":"23:35","volumn":"3.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.62","rise":"2.03%","time":"23:36","volumn":"3.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.69","rise":"2.08%","time":"23:37","volumn":"3.57\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.74","rise":"2.12%","time":"23:38","volumn":"3.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.88","rise":"2.23%","time":"23:39","volumn":"3.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.01","rise":"2.33%","time":"23:40","volumn":"3.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.18","rise":"2.46%","time":"23:41","volumn":"3.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.64","rise":"2.80%","time":"23:42","volumn":"3.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.19","rise":"2.46%","time":"23:43","volumn":"3.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.27","rise":"2.52%","time":"23:44","volumn":"3.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"135.33","rise":"2.57%","time":"23:45","volumn":"3.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.94","rise":"2.27%","time":"23:46","volumn":"3.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.93","rise":"2.27%","time":"23:47","volumn":"3.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.59","rise":"2.01%","time":"23:48","volumn":"4.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.41","rise":"1.87%","time":"23:49","volumn":"4.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.37","rise":"1.84%","time":"23:50","volumn":"4.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.59","rise":"2.01%","time":"23:51","volumn":"4.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.52","rise":"1.96%","time":"23:52","volumn":"4.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.50","rise":"1.94%","time":"23:53","volumn":"4.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.50","rise":"1.94%","time":"23:54","volumn":"4.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.42","rise":"1.88%","time":"23:55","volumn":"4.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.71","rise":"2.10%","time":"23:56","volumn":"4.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.77","rise":"2.14%","time":"23:57","volumn":"4.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.75","rise":"2.13%","time":"23:58","volumn":"4.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"134.75","rise":"2.13%","time":"23:59","volumn":"4.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.47","rise":"1.91%","time":"00:00","volumn":"4.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.34","rise":"1.82%","time":"00:01","volumn":"4.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.04","rise":"1.59%","time":"00:02","volumn":"4.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.06","rise":"1.61%","time":"00:03","volumn":"4.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.04","rise":"1.59%","time":"00:04","volumn":"4.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.01","rise":"1.57%","time":"00:05","volumn":"4.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.10","rise":"1.64%","time":"00:06","volumn":"4.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.00","rise":"1.57%","time":"00:07","volumn":"4.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.96","rise":"1.53%","time":"00:08","volumn":"4.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.88","rise":"1.47%","time":"00:09","volumn":"4.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.76","rise":"1.38%","time":"00:10","volumn":"4.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"134.07","rise":"1.61%","time":"00:11","volumn":"4.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.83","rise":"1.43%","time":"00:12","volumn":"4.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.74","rise":"1.36%","time":"00:13","volumn":"4.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.62","rise":"1.27%","time":"00:14","volumn":"4.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.40","rise":"1.11%","time":"00:15","volumn":"4.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.53","rise":"1.21%","time":"00:16","volumn":"4.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.48","rise":"1.16%","time":"00:17","volumn":"4.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.34","rise":"1.06%","time":"00:18","volumn":"4.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.32","rise":"1.05%","time":"00:19","volumn":"4.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.45","rise":"1.14%","time":"00:20","volumn":"4.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.51","rise":"1.19%","time":"00:21","volumn":"4.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.56","rise":"1.23%","time":"00:22","volumn":"4.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.55","rise":"1.22%","time":"00:23","volumn":"4.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.54","rise":"1.21%","time":"00:24","volumn":"4.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.49","rise":"1.17%","time":"00:25","volumn":"4.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.44","rise":"1.14%","time":"00:26","volumn":"4.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.40","rise":"1.11%","time":"00:27","volumn":"4.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.32","rise":"1.05%","time":"00:28","volumn":"4.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.37","rise":"1.08%","time":"00:29","volumn":"4.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.31","rise":"1.04%","time":"00:30","volumn":"4.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.25","rise":"1.00%","time":"00:31","volumn":"4.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.11","rise":"0.89%","time":"00:32","volumn":"4.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.08","rise":"0.86%","time":"00:33","volumn":"4.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.84","rise":"0.68%","time":"00:34","volumn":"4.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.97","rise":"0.78%","time":"00:35","volumn":"4.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"00:36","volumn":"4.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.83","rise":"0.67%","time":"00:37","volumn":"4.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.72%","time":"00:38","volumn":"4.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.69","rise":"0.57%","time":"00:39","volumn":"4.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.81","rise":"0.66%","time":"00:40","volumn":"4.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.83","rise":"0.67%","time":"00:41","volumn":"4.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.82","rise":"0.67%","time":"00:42","volumn":"4.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.92","rise":"0.74%","time":"00:43","volumn":"4.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.80%","time":"00:44","volumn":"4.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.16","rise":"0.93%","time":"00:45","volumn":"4.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.07","rise":"0.86%","time":"00:46","volumn":"4.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.72%","time":"00:47","volumn":"4.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.07","rise":"0.86%","time":"00:48","volumn":"4.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.12","rise":"0.89%","time":"00:49","volumn":"4.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"00:50","volumn":"4.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.02","rise":"0.82%","time":"00:51","volumn":"4.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.26","rise":"1.00%","time":"00:52","volumn":"4.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.25","rise":"0.99%","time":"00:53","volumn":"4.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.20","rise":"0.95%","time":"00:54","volumn":"4.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.21","rise":"0.96%","time":"00:55","volumn":"4.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.20","rise":"0.95%","time":"00:56","volumn":"4.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.20","rise":"0.95%","time":"00:57","volumn":"4.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.19","rise":"0.95%","time":"00:58","volumn":"4.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.25","rise":"0.99%","time":"00:59","volumn":"5.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.16","rise":"0.92%","time":"01:00","volumn":"5.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.06","rise":"0.85%","time":"01:01","volumn":"5.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"01:02","volumn":"5.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"01:03","volumn":"5.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.06","rise":"0.85%","time":"01:04","volumn":"5.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.05","rise":"0.84%","time":"01:05","volumn":"5.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.12","rise":"0.89%","time":"01:06","volumn":"5.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.15","rise":"0.92%","time":"01:07","volumn":"5.10\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.19","rise":"0.95%","time":"01:08","volumn":"5.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"0.93%","time":"01:09","volumn":"5.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"0.93%","time":"01:10","volumn":"5.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"01:11","volumn":"5.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.98","rise":"0.79%","time":"01:12","volumn":"5.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.81%","time":"01:13","volumn":"5.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"0.80%","time":"01:14","volumn":"5.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.05","rise":"0.85%","time":"01:15","volumn":"5.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.10","rise":"0.88%","time":"01:16","volumn":"5.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.04","rise":"0.84%","time":"01:17","volumn":"5.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"01:18","volumn":"5.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"01:19","volumn":"5.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"0.80%","time":"01:20","volumn":"5.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"01:21","volumn":"5.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"0.80%","time":"01:22","volumn":"5.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.80%","time":"01:23","volumn":"5.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.98","rise":"0.79%","time":"01:24","volumn":"5.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.96","rise":"0.77%","time":"01:25","volumn":"5.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.94","rise":"0.76%","time":"01:26","volumn":"5.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"01:27","volumn":"5.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.92","rise":"0.74%","time":"01:28","volumn":"5.37\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.84","rise":"0.68%","time":"01:29","volumn":"5.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.91","rise":"0.74%","time":"01:30","volumn":"5.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.98","rise":"0.79%","time":"01:31","volumn":"5.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.09","rise":"0.87%","time":"01:32","volumn":"5.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.12","rise":"0.89%","time":"01:33","volumn":"5.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"01:34","volumn":"5.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"01:35","volumn":"5.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"01:36","volumn":"5.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.06","rise":"0.85%","time":"01:37","volumn":"5.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.04","rise":"0.83%","time":"01:38","volumn":"5.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"01:39","volumn":"5.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"01:40","volumn":"5.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.94","rise":"0.76%","time":"01:41","volumn":"5.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.91","rise":"0.73%","time":"01:42","volumn":"5.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.96","rise":"0.77%","time":"01:43","volumn":"5.48\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.98","rise":"0.79%","time":"01:44","volumn":"5.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.93","rise":"0.75%","time":"01:45","volumn":"5.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"0.70%","time":"01:46","volumn":"5.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.73%","time":"01:47","volumn":"5.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.89","rise":"0.72%","time":"01:48","volumn":"5.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.73%","time":"01:49","volumn":"5.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.83","rise":"0.67%","time":"01:50","volumn":"5.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"0.65%","time":"01:51","volumn":"5.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.86","rise":"0.70%","time":"01:52","volumn":"5.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.91","rise":"0.74%","time":"01:53","volumn":"5.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.89","rise":"0.72%","time":"01:54","volumn":"5.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.81","rise":"0.66%","time":"01:55","volumn":"5.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"0.70%","time":"01:56","volumn":"5.61\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.91","rise":"0.74%","time":"01:57","volumn":"5.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.89","rise":"0.72%","time":"01:58","volumn":"5.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"01:59","volumn":"5.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"0.70%","time":"02:00","volumn":"5.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"0.70%","time":"02:01","volumn":"5.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.73%","time":"02:02","volumn":"5.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.95","rise":"0.76%","time":"02:03","volumn":"5.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"02:04","volumn":"5.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"02:05","volumn":"5.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.97","rise":"0.78%","time":"02:06","volumn":"5.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.73%","time":"02:07","volumn":"5.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"02:08","volumn":"5.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.78","rise":"0.64%","time":"02:09","volumn":"5.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.86","rise":"0.70%","time":"02:10","volumn":"5.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.81","rise":"0.66%","time":"02:11","volumn":"5.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.73%","time":"02:12","volumn":"5.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.94","rise":"0.76%","time":"02:13","volumn":"5.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.98","rise":"0.79%","time":"02:14","volumn":"5.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.98","rise":"0.79%","time":"02:15","volumn":"5.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.93","rise":"0.75%","time":"02:16","volumn":"5.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.91","rise":"0.74%","time":"02:17","volumn":"5.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.89","rise":"0.72%","time":"02:18","volumn":"5.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"0.80%","time":"02:19","volumn":"5.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.94","rise":"0.76%","time":"02:20","volumn":"5.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.94","rise":"0.76%","time":"02:21","volumn":"5.78\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.93","rise":"0.75%","time":"02:22","volumn":"5.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"0.70%","time":"02:23","volumn":"5.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"0.70%","time":"02:24","volumn":"5.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.78","rise":"0.64%","time":"02:25","volumn":"5.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"0.65%","time":"02:26","volumn":"5.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.81","rise":"0.66%","time":"02:27","volumn":"5.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.79","rise":"0.64%","time":"02:28","volumn":"5.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.82","rise":"0.67%","time":"02:29","volumn":"5.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.76","rise":"0.62%","time":"02:30","volumn":"5.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.73","rise":"0.60%","time":"02:31","volumn":"5.88\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.78","rise":"0.64%","time":"02:32","volumn":"5.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.84","rise":"0.69%","time":"02:33","volumn":"5.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"02:34","volumn":"5.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"0.65%","time":"02:35","volumn":"5.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.79","rise":"0.64%","time":"02:36","volumn":"5.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.72%","time":"02:37","volumn":"5.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.88","rise":"0.71%","time":"02:38","volumn":"5.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.86","rise":"0.70%","time":"02:39","volumn":"5.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"0.65%","time":"02:40","volumn":"5.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.79","rise":"0.64%","time":"02:41","volumn":"5.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.70","rise":"0.58%","time":"02:42","volumn":"5.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.73","rise":"0.60%","time":"02:43","volumn":"5.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.64","rise":"0.53%","time":"02:44","volumn":"6.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.61","rise":"0.51%","time":"02:45","volumn":"6.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.68","rise":"0.56%","time":"02:46","volumn":"6.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.61","rise":"0.51%","time":"02:47","volumn":"6.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.67","rise":"0.55%","time":"02:48","volumn":"6.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.66","rise":"0.55%","time":"02:49","volumn":"6.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.72","rise":"0.59%","time":"02:50","volumn":"6.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.84","rise":"0.68%","time":"02:51","volumn":"6.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.88","rise":"0.71%","time":"02:52","volumn":"6.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.93","rise":"0.75%","time":"02:53","volumn":"6.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.96","rise":"0.77%","time":"02:54","volumn":"6.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.80%","time":"02:55","volumn":"6.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.04","rise":"0.83%","time":"02:56","volumn":"6.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"02:57","volumn":"6.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.80%","time":"02:58","volumn":"6.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.84","rise":"0.68%","time":"02:59","volumn":"6.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"03:00","volumn":"6.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"03:01","volumn":"6.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.97","rise":"0.78%","time":"03:02","volumn":"6.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.93","rise":"0.75%","time":"03:03","volumn":"6.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.95","rise":"0.77%","time":"03:04","volumn":"6.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.87","rise":"0.70%","time":"03:05","volumn":"6.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"03:06","volumn":"6.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.08","rise":"0.86%","time":"03:07","volumn":"6.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.05","rise":"0.84%","time":"03:08","volumn":"6.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.80%","time":"03:09","volumn":"6.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"0.79%","time":"03:10","volumn":"6.29\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.02","rise":"0.82%","time":"03:11","volumn":"6.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.80%","time":"03:12","volumn":"6.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.07","rise":"0.86%","time":"03:13","volumn":"6.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"03:14","volumn":"6.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.06","rise":"0.85%","time":"03:15","volumn":"6.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.09","rise":"0.87%","time":"03:16","volumn":"6.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.99","rise":"0.80%","time":"03:17","volumn":"6.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.91","rise":"0.74%","time":"03:18","volumn":"6.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.83","rise":"0.67%","time":"03:19","volumn":"6.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.80","rise":"0.65%","time":"03:20","volumn":"6.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"03:21","volumn":"6.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.96","rise":"0.77%","time":"03:22","volumn":"6.42\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.95","rise":"0.77%","time":"03:23","volumn":"6.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.07","rise":"0.86%","time":"03:24","volumn":"6.43\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.13","rise":"0.90%","time":"03:25","volumn":"6.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.14","rise":"0.91%","time":"03:26","volumn":"6.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"03:27","volumn":"6.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.02","rise":"0.82%","time":"03:28","volumn":"6.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.10","rise":"0.88%","time":"03:29","volumn":"6.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.12","rise":"0.90%","time":"03:30","volumn":"6.55\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.03","rise":"0.83%","time":"03:31","volumn":"6.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.89","rise":"0.72%","time":"03:32","volumn":"6.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.75","rise":"0.61%","time":"03:33","volumn":"6.62\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.76","rise":"0.62%","time":"03:34","volumn":"6.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.88","rise":"0.71%","time":"03:35","volumn":"6.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.82","rise":"0.67%","time":"03:36","volumn":"6.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.76","rise":"0.62%","time":"03:37","volumn":"6.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.84","rise":"0.68%","time":"03:38","volumn":"6.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.89","rise":"0.72%","time":"03:39","volumn":"6.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.85","rise":"0.69%","time":"03:40","volumn":"6.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.90","rise":"0.72%","time":"03:41","volumn":"6.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.04","rise":"0.83%","time":"03:42","volumn":"6.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"03:43","volumn":"6.77\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.28","rise":"1.02%","time":"03:44","volumn":"6.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"0.93%","time":"03:45","volumn":"6.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.16","rise":"0.92%","time":"03:46","volumn":"6.81\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.33","rise":"1.05%","time":"03:47","volumn":"6.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.19","rise":"0.95%","time":"03:48","volumn":"6.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.13","rise":"0.91%","time":"03:49","volumn":"6.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"0.93%","time":"03:50","volumn":"6.91\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.34","rise":"1.06%","time":"03:51","volumn":"6.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.30","rise":"1.03%","time":"03:52","volumn":"6.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.17","rise":"0.93%","time":"03:53","volumn":"7.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.10","rise":"0.88%","time":"03:54","volumn":"7.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.16","rise":"0.92%","time":"03:55","volumn":"7.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.95","rise":"0.77%","time":"03:56","volumn":"7.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.01","rise":"0.81%","time":"03:57","volumn":"7.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.04","rise":"0.83%","time":"03:58","volumn":"7.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"133.00","rise":"0.80%","time":"03:59","volumn":"7.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"132.95","rise":"0.77%","time":"04:00","volumn":"9.86\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62fc\u591a\u591a[PDD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PDD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PDD.html?from=360search","volume":"986.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/18","2024\/06\/28"]},"cy":{"o":["157.57","136.90","116.22","95.55","74.88"]},"cyrate":{"o":["108.23%","80.91%","53.59%","26.28%","-1.04%"]},"p":[{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"75.67","rise":"0","time":"07\/18","volumn":"8.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"75.23","rise":"-0.58%","time":"07\/19","volumn":"11.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"74.88","rise":"-1.04%","time":"07\/20","volumn":"7.14\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"75.97","rise":"0.40%","time":"07\/21","volumn":"11.31\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"78.85","rise":"4.20%","time":"07\/24","volumn":"10.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"82.99","rise":"9.67%","time":"07\/25","volumn":"16.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"84.11","rise":"11.15%","time":"07\/26","volumn":"8.66\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"84.53","rise":"11.71%","time":"07\/27","volumn":"8.73\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.35","rise":"18.08%","time":"07\/28","volumn":"11.68\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.82","rise":"18.70%","time":"07\/31","volumn":"8.44\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"90.09","rise":"19.06%","time":"08\/01","volumn":"9.11\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"84.01","rise":"11.02%","time":"08\/02","volumn":"11.86\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"88.81","rise":"17.36%","time":"08\/03","volumn":"10.70\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"87.52","rise":"15.66%","time":"08\/04","volumn":"6.71\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"85.60","rise":"13.12%","time":"08\/07","volumn":"8.31\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"83.72","rise":"10.64%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"83.48","rise":"10.32%","time":"08\/09","volumn":"5.35\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"84.72","rise":"11.96%","time":"08\/10","volumn":"9.33\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"81.55","rise":"7.77%","time":"08\/11","volumn":"7.77\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"81.45","rise":"7.64%","time":"08\/14","volumn":"5.86\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"78.84","rise":"4.19%","time":"08\/15","volumn":"6.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"79.02","rise":"4.43%","time":"08\/16","volumn":"6.25\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"79.66","rise":"5.27%","time":"08\/17","volumn":"5.85\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"76.98","rise":"1.73%","time":"08\/18","volumn":"7.11\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"78.06","rise":"3.16%","time":"08\/21","volumn":"9.50\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"77.49","rise":"2.41%","time":"08\/22","volumn":"6.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"77.92","rise":"2.97%","time":"08\/23","volumn":"10.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"78.27","rise":"3.44%","time":"08\/24","volumn":"8.41\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"79.91","rise":"5.60%","time":"08\/25","volumn":"8.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"80.76","rise":"6.73%","time":"08\/28","volumn":"13.64\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.22","rise":"23.19%","time":"08\/29","volumn":"35.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"98.14","rise":"29.69%","time":"08\/30","volumn":"21.81\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"98.97","rise":"30.79%","time":"08\/31","volumn":"23.55\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"103.29","rise":"36.50%","time":"09\/01","volumn":"13.00\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"101.06","rise":"33.55%","time":"09\/05","volumn":"9.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"101.59","rise":"34.25%","time":"09\/06","volumn":"6.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.61","rise":"27.67%","time":"09\/07","volumn":"21.91\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"95.34","rise":"25.99%","time":"09\/08","volumn":"9.87\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"97.40","rise":"28.72%","time":"09\/11","volumn":"9.12\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"98.88","rise":"30.67%","time":"09\/12","volumn":"7.30\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"98.26","rise":"29.85%","time":"09\/13","volumn":"7.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"99.07","rise":"30.92%","time":"09\/14","volumn":"6.04\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"99.46","rise":"31.44%","time":"09\/15","volumn":"19.03\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"99.81","rise":"31.90%","time":"09\/18","volumn":"6.45\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"98.35","rise":"29.97%","time":"09\/19","volumn":"4.46\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"94.48","rise":"24.86%","time":"09\/20","volumn":"7.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"92.17","rise":"21.81%","time":"09\/21","volumn":"8.48\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"95.93","rise":"26.77%","time":"09\/22","volumn":"8.97\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"96.69","rise":"27.78%","time":"09\/25","volumn":"4.93\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"93.93","rise":"24.13%","time":"09\/26","volumn":"8.56\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"95.00","rise":"25.55%","time":"09\/27","volumn":"4.44\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"95.61","rise":"26.35%","time":"09\/28","volumn":"6.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"98.07","rise":"29.60%","time":"09\/29","volumn":"7.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"99.67","rise":"31.72%","time":"10\/02","volumn":"5.52\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.90","rise":"29.38%","time":"10\/03","volumn":"6.70\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"98.16","rise":"29.72%","time":"10\/04","volumn":"4.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"98.36","rise":"29.99%","time":"10\/05","volumn":"4.16\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"105.64","rise":"39.61%","time":"10\/06","volumn":"19.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.96","rise":"41.35%","time":"10\/09","volumn":"8.85\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.55","rise":"44.77%","time":"10\/10","volumn":"9.34\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"110.07","rise":"45.46%","time":"10\/11","volumn":"7.44\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"106.90","rise":"41.27%","time":"10\/12","volumn":"8.31\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"106.10","rise":"40.21%","time":"10\/13","volumn":"4.93\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"105.32","rise":"39.18%","time":"10\/16","volumn":"5.29\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"104.85","rise":"38.56%","time":"10\/17","volumn":"6.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"105.33","rise":"39.20%","time":"10\/18","volumn":"5.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"104.07","rise":"37.53%","time":"10\/19","volumn":"7.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"102.78","rise":"35.83%","time":"10\/20","volumn":"5.79\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"104.19","rise":"37.69%","time":"10\/23","volumn":"7.37\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"108.34","rise":"43.17%","time":"10\/24","volumn":"10.93\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.49","rise":"42.05%","time":"10\/25","volumn":"7.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"107.58","rise":"42.17%","time":"10\/26","volumn":"5.82\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"108.28","rise":"43.10%","time":"10\/27","volumn":"7.13\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"104.26","rise":"37.78%","time":"10\/30","volumn":"6.84\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.42","rise":"34.03%","time":"10\/31","volumn":"13.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.93","rise":"36.02%","time":"11\/01","volumn":"6.90\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.31","rise":"33.88%","time":"11\/02","volumn":"8.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"106.42","rise":"40.64%","time":"11\/03","volumn":"7.65\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"107.13","rise":"41.58%","time":"11\/06","volumn":"5.80\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"109.37","rise":"44.54%","time":"11\/07","volumn":"5.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.65","rise":"44.91%","time":"11\/08","volumn":"4.10\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"108.33","rise":"43.16%","time":"11\/09","volumn":"3.86\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"109.04","rise":"44.10%","time":"11\/10","volumn":"3.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"109.23","rise":"44.35%","time":"11\/13","volumn":"4.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.00","rise":"46.69%","time":"11\/14","volumn":"6.41\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"114.42","rise":"51.21%","time":"11\/15","volumn":"8.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.05","rise":"49.40%","time":"11\/16","volumn":"5.82\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.15","rise":"52.17%","time":"11\/17","volumn":"6.48\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"118.78","rise":"56.97%","time":"11\/20","volumn":"11.22\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"117.34","rise":"55.07%","time":"11\/21","volumn":"5.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"117.44","rise":"55.20%","time":"11\/22","volumn":"5.51\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"118.70","rise":"56.87%","time":"11\/24","volumn":"5.23\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"117.72","rise":"55.57%","time":"11\/27","volumn":"16.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.00","rise":"83.69%","time":"11\/28","volumn":"29.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"141.73","rise":"87.30%","time":"11\/29","volumn":"14.31\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"147.44","rise":"94.85%","time":"11\/30","volumn":"13.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"145.27","rise":"91.98%","time":"12\/01","volumn":"9.38\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"142.83","rise":"88.75%","time":"12\/04","volumn":"9.53\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"143.46","rise":"89.59%","time":"12\/05","volumn":"7.18\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"141.99","rise":"87.64%","time":"12\/06","volumn":"6.20\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"140.29","rise":"85.40%","time":"12\/07","volumn":"6.88\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"138.96","rise":"83.64%","time":"12\/08","volumn":"11.90\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"143.01","rise":"88.99%","time":"12\/11","volumn":"10.42\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.18","rise":"94.50%","time":"12\/12","volumn":"8.28\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"146.41","rise":"93.48%","time":"12\/13","volumn":"8.03\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"146.41","rise":"93.48%","time":"12\/14","volumn":"9.51\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"148.35","rise":"96.05%","time":"12\/15","volumn":"9.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"148.41","rise":"96.13%","time":"12\/18","volumn":"4.94\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"150.09","rise":"98.35%","time":"12\/19","volumn":"6.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"146.43","rise":"93.51%","time":"12\/20","volumn":"5.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"146.72","rise":"93.89%","time":"12\/21","volumn":"5.52\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"144.48","rise":"90.93%","time":"12\/22","volumn":"7.47\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"145.22","rise":"91.91%","time":"12\/26","volumn":"3.30\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"144.45","rise":"90.89%","time":"12\/27","volumn":"4.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"145.35","rise":"92.08%","time":"12\/28","volumn":"3.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"146.31","rise":"93.35%","time":"12\/29","volumn":"3.68\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"145.64","rise":"92.47%","time":"01\/02","volumn":"8.21\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.95","rise":"96.84%","time":"01\/03","volumn":"7.50\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"147.74","rise":"95.24%","time":"01\/04","volumn":"4.43\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.53","rise":"93.64%","time":"01\/05","volumn":"4.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"147.55","rise":"94.99%","time":"01\/08","volumn":"6.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"150.48","rise":"98.86%","time":"01\/09","volumn":"6.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"149.19","rise":"97.16%","time":"01\/10","volumn":"4.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"151.33","rise":"99.99%","time":"01\/11","volumn":"6.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"148.63","rise":"96.42%","time":"01\/12","volumn":"5.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.16","rise":"89.19%","time":"01\/16","volumn":"9.10\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.15","rise":"87.86%","time":"01\/17","volumn":"9.73\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"142.06","rise":"87.74%","time":"01\/18","volumn":"5.56\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"143.64","rise":"89.82%","time":"01\/19","volumn":"7.71\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"141.37","rise":"86.82%","time":"01\/22","volumn":"7.69\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"140.90","rise":"86.20%","time":"01\/23","volumn":"7.91\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"144.50","rise":"90.96%","time":"01\/24","volumn":"8.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"144.43","rise":"90.87%","time":"01\/25","volumn":"4.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"141.77","rise":"87.35%","time":"01\/26","volumn":"4.55\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"130.15","rise":"72.00%","time":"01\/29","volumn":"25.81\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"125.28","rise":"65.56%","time":"01\/30","volumn":"16.42\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"126.87","rise":"67.66%","time":"01\/31","volumn":"8.61\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"126.59","rise":"67.29%","time":"02\/01","volumn":"5.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"124.59","rise":"64.65%","time":"02\/02","volumn":"7.93\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"121.14","rise":"60.09%","time":"02\/05","volumn":"11.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"125.78","rise":"66.22%","time":"02\/06","volumn":"9.75\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"128.78","rise":"70.19%","time":"02\/07","volumn":"8.48\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"126.66","rise":"67.38%","time":"02\/08","volumn":"3.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"127.48","rise":"68.47%","time":"02\/09","volumn":"3.11\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"131.57","rise":"73.87%","time":"02\/12","volumn":"7.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"129.04","rise":"70.53%","time":"02\/13","volumn":"5.20\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"132.01","rise":"74.45%","time":"02\/14","volumn":"4.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"135.32","rise":"78.83%","time":"02\/15","volumn":"5.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"135.26","rise":"78.75%","time":"02\/16","volumn":"6.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"131.30","rise":"73.52%","time":"02\/20","volumn":"7.55\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"129.76","rise":"71.48%","time":"02\/21","volumn":"4.85\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"131.63","rise":"73.95%","time":"02\/22","volumn":"4.59\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"127.69","rise":"68.75%","time":"02\/23","volumn":"10.24\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"126.48","rise":"67.15%","time":"02\/26","volumn":"8.11\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.33","rise":"69.59%","time":"02\/27","volumn":"6.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"125.01","rise":"65.20%","time":"02\/28","volumn":"3.99\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"124.54","rise":"64.58%","time":"02\/29","volumn":"4.67\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"126.85","rise":"67.64%","time":"03\/01","volumn":"4.48\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"122.12","rise":"61.38%","time":"03\/04","volumn":"6.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"121.33","rise":"60.34%","time":"03\/05","volumn":"5.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"116.64","rise":"54.14%","time":"03\/06","volumn":"11.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"117.14","rise":"54.80%","time":"03\/07","volumn":"6.55\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"110.34","rise":"45.82%","time":"03\/08","volumn":"15.20\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"111.89","rise":"47.87%","time":"03\/11","volumn":"11.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"118.16","rise":"56.15%","time":"03\/12","volumn":"10.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"122.36","rise":"61.70%","time":"03\/13","volumn":"12.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"123.20","rise":"62.81%","time":"03\/14","volumn":"8.81\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"123.74","rise":"63.53%","time":"03\/15","volumn":"10.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"128.71","rise":"70.09%","time":"03\/18","volumn":"10.71\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"127.68","rise":"68.73%","time":"03\/19","volumn":"10.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.17","rise":"74.67%","time":"03\/20","volumn":"45.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"122.30","rise":"61.62%","time":"03\/21","volumn":"19.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"122.99","rise":"62.53%","time":"03\/22","volumn":"12.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"119.87","rise":"58.41%","time":"03\/25","volumn":"12.84\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"120.10","rise":"58.72%","time":"03\/26","volumn":"9.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"116.66","rise":"54.17%","time":"03\/27","volumn":"8.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"116.25","rise":"53.63%","time":"03\/28","volumn":"6.94\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"119.16","rise":"57.47%","time":"04\/01","volumn":"6.16\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"118.24","rise":"56.26%","time":"04\/02","volumn":"4.79\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"119.52","rise":"57.95%","time":"04\/03","volumn":"3.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"117.47","rise":"55.24%","time":"04\/04","volumn":"4.88\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"117.87","rise":"55.77%","time":"04\/05","volumn":"8.61\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"117.62","rise":"55.44%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"121.10","rise":"60.04%","time":"04\/09","volumn":"6.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"119.70","rise":"58.19%","time":"04\/10","volumn":"5.33\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"121.13","rise":"60.08%","time":"04\/11","volumn":"4.39\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"115.50","rise":"52.64%","time":"04\/12","volumn":"8.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"114.29","rise":"51.04%","time":"04\/15","volumn":"6.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"113.52","rise":"50.02%","time":"04\/16","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.43","rise":"49.90%","time":"04\/17","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.70","rise":"50.26%","time":"04\/18","volumn":"5.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"113.49","rise":"49.98%","time":"04\/19","volumn":"9.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"124.14","rise":"64.05%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.02","rise":"69.18%","time":"04\/23","volumn":"15.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.55","rise":"68.56%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"125.79","rise":"66.23%","time":"04\/25","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"129.31","rise":"70.89%","time":"04\/26","volumn":"11.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"67.60%","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"65.43%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"64.52%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"81.76%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"85.25%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"83.22%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"81.91%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"83.90%","time":"05\/08","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"136.38","rise":"80.23%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.27","rise":"80.08%","time":"05\/10","volumn":"4.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.52","rise":"85.70%","time":"05\/13","volumn":"9.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.69","rise":"83.28%","time":"05\/14","volumn":"6.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.30","rise":"86.73%","time":"05\/15","volumn":"4.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.38","rise":"89.48%","time":"05\/16","volumn":"9.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.19","rise":"93.19%","time":"05\/17","volumn":"16.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.77","rise":"93.96%","time":"05\/20","volumn":"13.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.45","rise":"92.22%","time":"05\/21","volumn":"11.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.09","rise":"94.38%","time":"05\/22","volumn":"29.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"103.03%","time":"05\/23","volumn":"21.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"157.57","rise":"108.23%","time":"05\/24","volumn":"19.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"149.72","rise":"97.86%","time":"05\/28","volumn":"17.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"151.27","rise":"99.91%","time":"05\/29","volumn":"12.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"152.03","rise":"100.91%","time":"05\/30","volumn":"9.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"149.78","rise":"97.94%","time":"05\/31","volumn":"7.64\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"146.92","rise":"94.16%","time":"06\/03","volumn":"8.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"145.88","rise":"92.78%","time":"06\/04","volumn":"5.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"142.80","rise":"88.71%","time":"06\/05","volumn":"10.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"143.83","rise":"90.08%","time":"06\/06","volumn":"7.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"143.90","rise":"90.17%","time":"06\/07","volumn":"4.58\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"148.48","rise":"96.22%","time":"06\/10","volumn":"6.55\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"146.93","rise":"94.17%","time":"06\/11","volumn":"8.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"151.00","rise":"99.55%","time":"06\/12","volumn":"7.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"151.07","rise":"99.64%","time":"06\/13","volumn":"5.00\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"148.98","rise":"96.88%","time":"06\/14","volumn":"8.59\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"148.30","rise":"95.98%","time":"06\/17","volumn":"5.54\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"144.18","rise":"90.54%","time":"06\/18","volumn":"7.29\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"144.14","rise":"90.49%","time":"06\/20","volumn":"7.09\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"143.86","rise":"90.11%","time":"06\/21","volumn":"12.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"141.53","rise":"87.04%","time":"06\/24","volumn":"5.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"140.00","rise":"85.01%","time":"06\/25","volumn":"6.35\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"138.23","rise":"82.67%","time":"06\/26","volumn":"13.06\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"131.94","rise":"74.36%","time":"06\/27","volumn":"11.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"132.95","rise":"75.70%","time":"06\/28","volumn":"9.86\u4e07"}],"points":"240"}}