{"amount":"37.40\u4ebf","changeAmount":"5.57","close":"80.98","currentPrice":"86.55","currenttime":"2024-09-21 04:00:00","e":{"@attributes":{"datetime":"2024-09-21 04:00:00","e1":"86.55","e2":"5.57","e3":"(6.88%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/16","09\/17","09\/18","09\/19","09\/20"]},"cy":{"o":["83.00","81.94","80.88","79.82","78.76"]},"cyrate":{"o":["5.05%","3.71%","2.37%","1.03%","-0.32%"]},"p":[{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"79.01","rise":"0","time":"02:35","volumn":"946.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.95","rise":"-0.07%","time":"02:40","volumn":"273.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"79.00","rise":"-0.01%","time":"02:45","volumn":"485.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"79.06","rise":"0.06%","time":"02:50","volumn":"640.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"79.02","rise":"0.01%","time":"02:55","volumn":"530.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"79.03","rise":"0.03%","time":"03:00","volumn":"675.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.94","rise":"-0.08%","time":"03:05","volumn":"453.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.92","rise":"-0.12%","time":"03:10","volumn":"460.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.94","rise":"-0.09%","time":"03:15","volumn":"453.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.93","rise":"-0.10%","time":"03:20","volumn":"488.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.93","rise":"-0.10%","time":"03:25","volumn":"539.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.97","rise":"-0.05%","time":"03:30","volumn":"591.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.98","rise":"-0.03%","time":"03:35","volumn":"588.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.96","rise":"-0.06%","time":"03:40","volumn":"569.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.94","rise":"-0.09%","time":"03:45","volumn":"583.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"78.98","rise":"-0.04%","time":"03:50","volumn":"1009.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"79.00","rise":"-0.02%","time":"03:55","volumn":"1414.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"79.01","rise":"0.00%","time":"04:00","volumn":"1.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.75","rise":"0.93%","time":"21:35","volumn":"4247.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.78","rise":"0.98%","time":"21:40","volumn":"1538.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.42","rise":"0.52%","time":"21:45","volumn":"2536.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.38","rise":"0.46%","time":"21:50","volumn":"1515.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.31","rise":"0.38%","time":"21:55","volumn":"1549.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.63","rise":"0.78%","time":"22:00","volumn":"1403.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.31","rise":"0.39%","time":"22:05","volumn":"1666.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.23","rise":"0.28%","time":"22:10","volumn":"1190.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.98","rise":"-0.04%","time":"22:15","volumn":"1171.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.06","rise":"0.06%","time":"22:20","volumn":"1009.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.95","rise":"-0.07%","time":"22:25","volumn":"1465.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.97","rise":"-0.05%","time":"22:30","volumn":"1173.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.76","rise":"-0.32%","time":"22:35","volumn":"1105.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"78.89","rise":"-0.15%","time":"22:40","volumn":"578.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.05","rise":"0.04%","time":"22:45","volumn":"658.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.09","rise":"0.10%","time":"22:50","volumn":"771.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.14","rise":"0.16%","time":"22:55","volumn":"741.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.17","rise":"0.20%","time":"23:00","volumn":"499.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.03","rise":"0.03%","time":"23:05","volumn":"442.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.04","rise":"0.04%","time":"23:10","volumn":"546.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.08","rise":"0.09%","time":"23:15","volumn":"439.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.11","rise":"0.13%","time":"23:20","volumn":"645.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.09","rise":"0.10%","time":"23:25","volumn":"490.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.13","rise":"0.15%","time":"23:30","volumn":"688.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.28","rise":"0.34%","time":"23:35","volumn":"356.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.16","rise":"0.19%","time":"23:40","volumn":"591.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.13","rise":"0.15%","time":"23:45","volumn":"430.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.14","rise":"0.16%","time":"23:50","volumn":"488.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.15","rise":"0.18%","time":"23:55","volumn":"521.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.11","rise":"0.13%","time":"00:00","volumn":"369.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"78.98","rise":"-0.04%","time":"00:05","volumn":"637.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.01","rise":"0.00%","time":"00:10","volumn":"415.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.02","rise":"0.01%","time":"00:15","volumn":"447.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.07","rise":"0.07%","time":"00:20","volumn":"491.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.12","rise":"0.14%","time":"00:25","volumn":"584.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.18","rise":"0.22%","time":"00:30","volumn":"1532.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.19","rise":"0.22%","time":"00:35","volumn":"426.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.14","rise":"0.16%","time":"00:40","volumn":"609.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.12","rise":"0.15%","time":"00:45","volumn":"358.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.22","rise":"0.27%","time":"00:50","volumn":"447.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.25","rise":"0.30%","time":"00:55","volumn":"388.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.19","rise":"0.23%","time":"01:00","volumn":"322.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.19","rise":"0.23%","time":"01:05","volumn":"594.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.22","rise":"0.26%","time":"01:10","volumn":"401.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.17","rise":"0.20%","time":"01:15","volumn":"447.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.14","rise":"0.17%","time":"01:20","volumn":"605.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.23","rise":"0.28%","time":"01:25","volumn":"452.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.38","rise":"0.47%","time":"01:30","volumn":"670.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.40","rise":"0.49%","time":"01:35","volumn":"1177.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.55","rise":"0.68%","time":"01:40","volumn":"1431.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.62","rise":"0.78%","time":"01:45","volumn":"853.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.62","rise":"0.78%","time":"01:50","volumn":"644.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.54","rise":"0.67%","time":"01:55","volumn":"507.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.36","rise":"0.44%","time":"02:00","volumn":"389.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.55","rise":"0.68%","time":"02:05","volumn":"538.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.58","rise":"0.72%","time":"02:10","volumn":"839.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.59","rise":"0.73%","time":"02:15","volumn":"466.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.61","rise":"0.77%","time":"02:20","volumn":"518.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.62","rise":"0.78%","time":"02:25","volumn":"529.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.81","rise":"1.02%","time":"02:30","volumn":"1659.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.86","rise":"1.08%","time":"02:35","volumn":"752.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.85","rise":"1.06%","time":"02:40","volumn":"1285.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.83","rise":"1.04%","time":"02:45","volumn":"859.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.94","rise":"1.18%","time":"02:50","volumn":"950.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.83","rise":"1.03%","time":"02:55","volumn":"1418.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.85","rise":"1.06%","time":"03:00","volumn":"1721.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.81","rise":"1.01%","time":"03:05","volumn":"788.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.93","rise":"1.16%","time":"03:10","volumn":"777.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.86","rise":"1.08%","time":"03:15","volumn":"861.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.92","rise":"1.15%","time":"03:20","volumn":"1071.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.88","rise":"1.09%","time":"03:25","volumn":"620.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.82","rise":"1.03%","time":"03:30","volumn":"602.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.83","rise":"1.04%","time":"03:35","volumn":"847.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.72","rise":"0.90%","time":"03:40","volumn":"816.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.69","rise":"0.87%","time":"03:45","volumn":"877.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.77","rise":"0.96%","time":"03:50","volumn":"1135.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.85","rise":"1.06%","time":"03:55","volumn":"2204.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.80","rise":"1.00%","time":"04:00","volumn":"2.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.91","rise":"1.14%","time":"21:35","volumn":"2587.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.03","rise":"1.30%","time":"21:40","volumn":"1649.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.03","rise":"1.29%","time":"21:45","volumn":"523.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.92","rise":"1.16%","time":"21:50","volumn":"1642.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.97","rise":"1.21%","time":"21:55","volumn":"963.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"79.97","rise":"1.22%","time":"22:00","volumn":"979.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.15","rise":"1.44%","time":"22:05","volumn":"1156.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.32","rise":"1.66%","time":"22:10","volumn":"1353.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.27","rise":"1.60%","time":"22:15","volumn":"1014.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.55","rise":"1.94%","time":"22:20","volumn":"1428.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.52","rise":"1.91%","time":"22:25","volumn":"837.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.60","rise":"2.01%","time":"22:30","volumn":"651.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.53","rise":"1.92%","time":"22:35","volumn":"662.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.77","rise":"2.23%","time":"22:40","volumn":"703.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.66","rise":"2.08%","time":"22:45","volumn":"596.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.83","rise":"2.30%","time":"22:50","volumn":"629.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.80","rise":"2.27%","time":"22:55","volumn":"699.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.60","rise":"2.01%","time":"23:00","volumn":"1173.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.56","rise":"1.96%","time":"23:05","volumn":"861.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.66","rise":"2.09%","time":"23:10","volumn":"707.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.63","rise":"2.05%","time":"23:15","volumn":"582.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.69","rise":"2.13%","time":"23:20","volumn":"841.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.83","rise":"2.30%","time":"23:25","volumn":"678.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.73","rise":"2.18%","time":"23:30","volumn":"722.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.78","rise":"2.23%","time":"23:35","volumn":"901.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.78","rise":"2.23%","time":"23:40","volumn":"675.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.67","rise":"2.10%","time":"23:45","volumn":"566.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.80","rise":"2.27%","time":"23:50","volumn":"441.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.78","rise":"2.24%","time":"23:55","volumn":"500.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.81","rise":"2.28%","time":"00:00","volumn":"435.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.93","rise":"2.43%","time":"00:05","volumn":"651.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.92","rise":"2.42%","time":"00:10","volumn":"1255.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.95","rise":"2.46%","time":"00:15","volumn":"713.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.81","rise":"2.28%","time":"00:20","volumn":"1544.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.87","rise":"2.35%","time":"00:25","volumn":"662.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.81","rise":"2.28%","time":"00:30","volumn":"432.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.77","rise":"2.23%","time":"00:35","volumn":"512.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.68","rise":"2.11%","time":"00:40","volumn":"539.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.51","rise":"1.90%","time":"00:45","volumn":"358.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.33","rise":"1.66%","time":"00:50","volumn":"649.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.44","rise":"1.81%","time":"00:55","volumn":"527.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.35","rise":"1.70%","time":"01:00","volumn":"607.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.33","rise":"1.66%","time":"01:05","volumn":"459.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.33","rise":"1.67%","time":"01:10","volumn":"275.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.31","rise":"1.64%","time":"01:15","volumn":"425.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.27","rise":"1.59%","time":"01:20","volumn":"320.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.44","rise":"1.81%","time":"01:25","volumn":"343.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.55","rise":"1.95%","time":"01:30","volumn":"353.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.44","rise":"1.81%","time":"01:35","volumn":"447.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.42","rise":"1.79%","time":"01:40","volumn":"306.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.38","rise":"1.73%","time":"01:45","volumn":"421.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.43","rise":"1.80%","time":"01:50","volumn":"577.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.47","rise":"1.85%","time":"01:55","volumn":"427.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.41","rise":"1.77%","time":"02:00","volumn":"343.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.32","rise":"1.66%","time":"02:05","volumn":"360.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.36","rise":"1.71%","time":"02:10","volumn":"488.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.28","rise":"1.61%","time":"02:15","volumn":"383.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.23","rise":"1.55%","time":"02:20","volumn":"494.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.26","rise":"1.58%","time":"02:25","volumn":"489.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.28","rise":"1.61%","time":"02:30","volumn":"1067.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.37","rise":"1.72%","time":"02:35","volumn":"558.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.41","rise":"1.77%","time":"02:40","volumn":"395.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.44","rise":"1.81%","time":"02:45","volumn":"381.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.43","rise":"1.80%","time":"02:50","volumn":"579.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.44","rise":"1.81%","time":"02:55","volumn":"605.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.50","rise":"1.89%","time":"03:00","volumn":"522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.50","rise":"1.89%","time":"03:05","volumn":"439.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.52","rise":"1.90%","time":"03:10","volumn":"447.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.53","rise":"1.92%","time":"03:15","volumn":"849.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.56","rise":"1.97%","time":"03:20","volumn":"721.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.50","rise":"1.89%","time":"03:25","volumn":"710.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.54","rise":"1.94%","time":"03:30","volumn":"607.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.61","rise":"2.03%","time":"03:35","volumn":"927.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.68","rise":"2.11%","time":"03:40","volumn":"979.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.61","rise":"2.02%","time":"03:45","volumn":"5332.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.67","rise":"2.11%","time":"03:50","volumn":"1627.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.61","rise":"2.03%","time":"03:55","volumn":"3101.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.64","rise":"2.06%","time":"04:00","volumn":"1.34\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.82","rise":"2.29%","time":"21:35","volumn":"3302.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.81","rise":"2.28%","time":"21:40","volumn":"839.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.92","rise":"2.42%","time":"21:45","volumn":"1213.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.92","rise":"2.42%","time":"21:50","volumn":"730.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.86","rise":"2.34%","time":"21:55","volumn":"627.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.94","rise":"2.44%","time":"22:00","volumn":"547.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.81","rise":"2.28%","time":"22:05","volumn":"878.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.78","rise":"2.24%","time":"22:10","volumn":"953.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.72","rise":"2.16%","time":"22:15","volumn":"952.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.53","rise":"1.92%","time":"22:20","volumn":"562.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.50","rise":"1.89%","time":"22:25","volumn":"508.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.62","rise":"2.04%","time":"22:30","volumn":"574.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.60","rise":"2.01%","time":"22:35","volumn":"642.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.72","rise":"2.17%","time":"22:40","volumn":"654.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.88","rise":"2.36%","time":"22:45","volumn":"1034.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.90","rise":"2.39%","time":"22:50","volumn":"643.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.81","rise":"2.28%","time":"22:55","volumn":"432.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.80","rise":"2.27%","time":"23:00","volumn":"550.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.83","rise":"2.30%","time":"23:05","volumn":"287.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.88","rise":"2.37%","time":"23:10","volumn":"376.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.94","rise":"2.44%","time":"23:15","volumn":"408.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"81.03","rise":"2.55%","time":"23:20","volumn":"788.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"81.10","rise":"2.65%","time":"23:25","volumn":"720.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.97","rise":"2.47%","time":"23:30","volumn":"930.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.85","rise":"2.33%","time":"23:35","volumn":"406.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.99","rise":"2.51%","time":"23:40","volumn":"592.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"81.02","rise":"2.54%","time":"23:45","volumn":"402.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"81.00","rise":"2.51%","time":"23:50","volumn":"555.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.97","rise":"2.49%","time":"23:55","volumn":"713.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.04","rise":"2.57%","time":"00:00","volumn":"371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.00","rise":"2.51%","time":"00:05","volumn":"349.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.07","rise":"2.61%","time":"00:10","volumn":"378.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.08","rise":"2.61%","time":"00:15","volumn":"453.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.03","rise":"2.56%","time":"00:20","volumn":"574.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.00","rise":"2.52%","time":"00:25","volumn":"426.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.00","rise":"2.52%","time":"00:30","volumn":"451.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.04","rise":"2.57%","time":"00:35","volumn":"431.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.00","rise":"2.52%","time":"00:40","volumn":"399.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.08","rise":"2.61%","time":"00:45","volumn":"861.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.05","rise":"2.58%","time":"00:50","volumn":"451.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.18","rise":"2.74%","time":"00:55","volumn":"814.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.25","rise":"2.84%","time":"01:00","volumn":"367.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.25","rise":"2.84%","time":"01:05","volumn":"706.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.17","rise":"2.73%","time":"01:10","volumn":"183.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.14","rise":"2.69%","time":"01:15","volumn":"320.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.03","rise":"2.56%","time":"01:20","volumn":"362.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.95","rise":"2.46%","time":"01:25","volumn":"353.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.97","rise":"2.48%","time":"01:30","volumn":"318.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.95","rise":"2.46%","time":"01:35","volumn":"308.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.92","rise":"2.42%","time":"01:40","volumn":"367.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.88","rise":"2.37%","time":"01:45","volumn":"331.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.88","rise":"2.37%","time":"01:50","volumn":"407.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.78","rise":"2.25%","time":"01:55","volumn":"380.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.82","rise":"2.29%","time":"02:00","volumn":"596.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.42","rise":"3.05%","time":"02:05","volumn":"2777.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.25","rise":"2.83%","time":"02:10","volumn":"736.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.11","rise":"2.66%","time":"02:15","volumn":"631.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.17","rise":"2.73%","time":"02:20","volumn":"752.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.19","rise":"2.76%","time":"02:25","volumn":"1160.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.39","rise":"3.01%","time":"02:30","volumn":"842.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.67","rise":"3.37%","time":"02:35","volumn":"885.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.69","rise":"3.39%","time":"02:40","volumn":"856.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.25","rise":"2.84%","time":"02:45","volumn":"945.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.42","rise":"3.05%","time":"02:50","volumn":"947.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.58","rise":"3.25%","time":"02:55","volumn":"881.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.12","rise":"2.67%","time":"03:00","volumn":"674.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.02","rise":"2.54%","time":"03:05","volumn":"837.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.90","rise":"2.39%","time":"03:10","volumn":"696.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.33","rise":"2.93%","time":"03:15","volumn":"819.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.42","rise":"3.05%","time":"03:20","volumn":"1645.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.33","rise":"2.94%","time":"03:25","volumn":"1294.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.49","rise":"3.14%","time":"03:30","volumn":"1605.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.29","rise":"2.89%","time":"03:35","volumn":"1339.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.31","rise":"2.91%","time":"03:40","volumn":"889.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.94","rise":"2.44%","time":"03:45","volumn":"875.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.84","rise":"2.32%","time":"03:50","volumn":"1285.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.97","rise":"2.48%","time":"03:55","volumn":"2401.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.90","rise":"2.39%","time":"04:00","volumn":"4.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"83.00","rise":"5.05%","time":"21:35","volumn":"4557.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.58","rise":"4.52%","time":"21:40","volumn":"1542.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.66","rise":"4.62%","time":"21:45","volumn":"1043.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.72","rise":"4.70%","time":"21:50","volumn":"1300.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.93","rise":"4.96%","time":"21:55","volumn":"1360.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.98","rise":"5.02%","time":"22:00","volumn":"1613.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.85","rise":"4.86%","time":"22:05","volumn":"1235.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.42","rise":"4.31%","time":"22:10","volumn":"1046.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.28","rise":"4.13%","time":"22:15","volumn":"1177.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.33","rise":"4.20%","time":"22:20","volumn":"680.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.21","rise":"4.05%","time":"22:25","volumn":"637.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.22","rise":"4.06%","time":"22:30","volumn":"846.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.08","rise":"3.89%","time":"22:35","volumn":"1163.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.12","rise":"3.93%","time":"22:40","volumn":"1164.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.91","rise":"3.67%","time":"22:45","volumn":"800.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.83","rise":"3.57%","time":"22:50","volumn":"746.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.87","rise":"3.62%","time":"22:55","volumn":"989.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.89","rise":"3.65%","time":"23:00","volumn":"689.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.09","rise":"3.90%","time":"23:05","volumn":"678.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.00","rise":"3.78%","time":"23:10","volumn":"657.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.90","rise":"3.66%","time":"23:15","volumn":"550.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.97","rise":"3.75%","time":"23:20","volumn":"637.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.88","rise":"3.63%","time":"23:25","volumn":"596.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.83","rise":"3.57%","time":"23:30","volumn":"668.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.94","rise":"3.71%","time":"23:35","volumn":"476.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"81.98","rise":"3.76%","time":"23:40","volumn":"578.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.02","rise":"3.81%","time":"23:45","volumn":"508.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.09","rise":"3.90%","time":"23:50","volumn":"423.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"82.05","rise":"3.85%","time":"23:55","volumn":"445.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.00","rise":"3.79%","time":"00:00","volumn":"331.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.15","rise":"3.97%","time":"00:05","volumn":"350.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.23","rise":"4.08%","time":"00:10","volumn":"341.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.16","rise":"3.99%","time":"00:15","volumn":"445.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.26","rise":"4.11%","time":"00:20","volumn":"468.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.23","rise":"4.08%","time":"00:25","volumn":"547.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.28","rise":"4.15%","time":"00:30","volumn":"346.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.34","rise":"4.21%","time":"00:35","volumn":"340.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.35","rise":"4.23%","time":"00:40","volumn":"256.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.33","rise":"4.20%","time":"00:45","volumn":"439.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.36","rise":"4.23%","time":"00:50","volumn":"389.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.36","rise":"4.24%","time":"00:55","volumn":"368.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.24","rise":"4.09%","time":"01:00","volumn":"545.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.35","rise":"4.23%","time":"01:05","volumn":"676.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.29","rise":"4.15%","time":"01:10","volumn":"328.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"4.17%","time":"01:15","volumn":"569.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"4.18%","time":"01:20","volumn":"279.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.35","rise":"4.23%","time":"01:25","volumn":"329.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"4.17%","time":"01:30","volumn":"255.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.36","rise":"4.24%","time":"01:35","volumn":"354.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.38","rise":"4.27%","time":"01:40","volumn":"384.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.44","rise":"4.33%","time":"01:45","volumn":"523.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.31","rise":"4.17%","time":"01:50","volumn":"748.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.33","rise":"4.21%","time":"01:55","volumn":"510.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.33","rise":"4.21%","time":"02:00","volumn":"652.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.32","rise":"4.19%","time":"02:05","volumn":"572.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.29","rise":"4.15%","time":"02:10","volumn":"480.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.25","rise":"4.09%","time":"02:15","volumn":"480.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"82.03","rise":"3.82%","time":"02:20","volumn":"1028.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.00","rise":"2.52%","time":"02:25","volumn":"5488.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.05","rise":"2.58%","time":"02:30","volumn":"3603.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.60","rise":"2.01%","time":"02:35","volumn":"6031.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.06","rise":"2.59%","time":"02:40","volumn":"3213.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.03","rise":"2.56%","time":"02:45","volumn":"1511.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.01","rise":"2.53%","time":"02:50","volumn":"1538.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.05","rise":"2.58%","time":"02:55","volumn":"1495.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.09","rise":"2.63%","time":"03:00","volumn":"567.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.99","rise":"2.51%","time":"03:05","volumn":"645.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.09","rise":"2.63%","time":"03:10","volumn":"1209.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.01","rise":"2.53%","time":"03:15","volumn":"674.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.90","rise":"2.39%","time":"03:20","volumn":"917.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.02","rise":"2.54%","time":"03:25","volumn":"1194.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"81.00","rise":"2.52%","time":"03:30","volumn":"638.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.88","rise":"2.36%","time":"03:35","volumn":"1124.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.86","rise":"2.34%","time":"03:40","volumn":"2236.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.92","rise":"2.42%","time":"03:45","volumn":"1520.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.88","rise":"2.37%","time":"03:50","volumn":"1040.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.98","rise":"2.49%","time":"03:55","volumn":"2752.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"80.98","rise":"2.49%","time":"04:00","volumn":"13.22\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.47","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.09","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"482.44","ratio":"-0.19%"}],"marketCapitalization":"1297.70\u4ebf","maxPrice":"88.00","minPrice":"84.81","monthlyTendency":{"cx":{"o":["2024\/08\/22","2024\/09\/19"]},"cy":{"o":["84.92","83.21","81.50","79.80","78.09"]},"cyrate":{"o":["2.26%","0.21%","-1.85%","-3.90%","-5.96%"]},"p":[{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"83.04","rise":"0","time":"08\/22","volumn":"8.49\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"83.68","rise":"0.77%","time":"08\/23","volumn":"9.22\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"83.91","rise":"1.05%","time":"08\/26","volumn":"7.85\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"84.92","rise":"2.26%","time":"08\/27","volumn":"14.95\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"82.42","rise":"-0.75%","time":"08\/28","volumn":"11.09\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"82.89","rise":"-0.18%","time":"08\/29","volumn":"7.48\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"82.95","rise":"-0.11%","time":"08\/30","volumn":"13.76\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.32","rise":"-2.07%","time":"09\/03","volumn":"10.13\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"81.02","rise":"-2.43%","time":"09\/04","volumn":"12.84\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"80.83","rise":"-2.66%","time":"09\/05","volumn":"7.36\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"80.63","rise":"-2.90%","time":"09\/06","volumn":"8.51\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"79.49","rise":"-4.28%","time":"09\/09","volumn":"8.00\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"78.09","rise":"-5.96%","time":"09\/10","volumn":"9.75\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.40","rise":"-5.59%","time":"09\/11","volumn":"8.27\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.40","rise":"-5.59%","time":"09\/12","volumn":"7.19\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"79.01","rise":"-4.85%","time":"09\/13","volumn":"5.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.80","rise":"-3.90%","time":"09\/16","volumn":"9.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.64","rise":"-2.89%","time":"09\/17","volumn":"7.58\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.90","rise":"-2.58%","time":"09\/18","volumn":"7.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.98","rise":"-2.48%","time":"09\/19","volumn":"14.94\u4e07"}],"points":"20"},"open":"87.85","priceChangeRatio":"6.88%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8010\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["87.44","86.86","86.27","85.69","85.10"]},"cyrate":{"o":["7.98%","7.26%","6.53%","5.81%","5.09%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.06","rise":"7.51%","time":"21:31","volumn":"5.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.81","rise":"7.20%","time":"21:32","volumn":"6.01\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.11","rise":"7.58%","time":"21:33","volumn":"6.73\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.17","rise":"7.64%","time":"21:34","volumn":"7.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.25","rise":"7.74%","time":"21:35","volumn":"7.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.31","rise":"7.82%","time":"21:36","volumn":"8.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.75","rise":"7.13%","time":"21:37","volumn":"8.93\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.39","rise":"6.68%","time":"21:38","volumn":"9.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.47","rise":"6.79%","time":"21:39","volumn":"9.81\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.89","rise":"7.30%","time":"21:40","volumn":"10.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.86","rise":"7.26%","time":"21:41","volumn":"10.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.11","rise":"7.57%","time":"21:42","volumn":"10.84\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.23","rise":"7.72%","time":"21:43","volumn":"11.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.44","rise":"7.98%","time":"21:44","volumn":"11.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.38","rise":"7.90%","time":"21:45","volumn":"11.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.00","rise":"7.43%","time":"21:46","volumn":"12.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.17","rise":"7.64%","time":"21:47","volumn":"12.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"87.04","rise":"7.48%","time":"21:48","volumn":"12.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.87","rise":"7.28%","time":"21:49","volumn":"12.61\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.58","rise":"6.92%","time":"21:50","volumn":"12.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.98","rise":"7.41%","time":"21:51","volumn":"13.00\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.96","rise":"7.38%","time":"21:52","volumn":"13.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.94","rise":"7.36%","time":"21:53","volumn":"13.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.71","rise":"7.08%","time":"21:54","volumn":"13.52\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.66","rise":"7.01%","time":"21:55","volumn":"13.64\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.74","rise":"7.11%","time":"21:56","volumn":"13.82\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.84","rise":"7.24%","time":"21:57","volumn":"13.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.67","rise":"7.03%","time":"21:58","volumn":"14.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.74","rise":"7.11%","time":"21:59","volumn":"14.20\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.83","rise":"7.22%","time":"22:00","volumn":"14.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.59","rise":"6.93%","time":"22:01","volumn":"14.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.11","rise":"6.33%","time":"22:02","volumn":"14.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.13","rise":"6.36%","time":"22:03","volumn":"14.96\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.89","rise":"6.06%","time":"22:04","volumn":"15.22\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.71","rise":"5.84%","time":"22:05","volumn":"15.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.70","rise":"5.83%","time":"22:06","volumn":"15.82\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.83","rise":"5.99%","time":"22:07","volumn":"16.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.69","rise":"5.82%","time":"22:08","volumn":"16.30\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.87","rise":"6.04%","time":"22:09","volumn":"16.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.53","rise":"5.62%","time":"22:10","volumn":"16.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.45","rise":"5.52%","time":"22:11","volumn":"16.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.27","rise":"5.30%","time":"22:12","volumn":"17.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.15","rise":"5.15%","time":"22:13","volumn":"17.46\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.16","rise":"5.16%","time":"22:14","volumn":"17.70\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.10","rise":"5.09%","time":"22:15","volumn":"17.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.20","rise":"5.21%","time":"22:16","volumn":"18.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.25","rise":"5.27%","time":"22:17","volumn":"18.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.32","rise":"5.36%","time":"22:18","volumn":"18.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.11","rise":"5.10%","time":"22:19","volumn":"18.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.26","rise":"5.29%","time":"22:20","volumn":"18.98\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.48","rise":"5.56%","time":"22:21","volumn":"19.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.35","rise":"5.40%","time":"22:22","volumn":"19.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.48","rise":"5.56%","time":"22:23","volumn":"19.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.54","rise":"5.63%","time":"22:24","volumn":"19.57\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.45","rise":"5.53%","time":"22:25","volumn":"19.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.54","rise":"5.63%","time":"22:26","volumn":"19.94\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.45","rise":"5.52%","time":"22:27","volumn":"20.07\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.49","rise":"5.57%","time":"22:28","volumn":"20.19\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.42","rise":"5.48%","time":"22:29","volumn":"20.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.38","rise":"5.43%","time":"22:30","volumn":"20.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.61","rise":"5.72%","time":"22:31","volumn":"20.60\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.64","rise":"5.76%","time":"22:32","volumn":"20.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.43","rise":"5.50%","time":"22:33","volumn":"20.92\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.57","rise":"5.67%","time":"22:34","volumn":"21.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.64","rise":"5.76%","time":"22:35","volumn":"21.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.53","rise":"5.62%","time":"22:36","volumn":"21.25\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.67","rise":"5.79%","time":"22:37","volumn":"21.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.51","rise":"5.59%","time":"22:38","volumn":"21.42\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.60","rise":"5.71%","time":"22:39","volumn":"21.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.69","rise":"5.82%","time":"22:40","volumn":"21.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.76","rise":"5.90%","time":"22:41","volumn":"21.83\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.81","rise":"5.96%","time":"22:42","volumn":"21.89\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.90","rise":"6.08%","time":"22:43","volumn":"22.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.87","rise":"6.04%","time":"22:44","volumn":"22.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.94","rise":"6.13%","time":"22:45","volumn":"22.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.97","rise":"6.17%","time":"22:46","volumn":"22.31\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.84","rise":"6.01%","time":"22:47","volumn":"22.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.84","rise":"6.00%","time":"22:48","volumn":"22.48\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.80","rise":"5.95%","time":"22:49","volumn":"22.56\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.85","rise":"6.01%","time":"22:50","volumn":"22.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.86","rise":"6.03%","time":"22:51","volumn":"22.74\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.73","rise":"5.87%","time":"22:52","volumn":"22.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.81","rise":"5.96%","time":"22:53","volumn":"22.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.79","rise":"5.94%","time":"22:54","volumn":"22.97\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.80","rise":"5.95%","time":"22:55","volumn":"23.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.77","rise":"5.92%","time":"22:56","volumn":"23.08\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.76","rise":"5.90%","time":"22:57","volumn":"23.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.89","rise":"6.06%","time":"22:58","volumn":"23.24\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.92","rise":"6.09%","time":"22:59","volumn":"23.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.95","rise":"6.14%","time":"23:00","volumn":"23.40\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.04","rise":"6.25%","time":"23:01","volumn":"23.56\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.88","rise":"6.05%","time":"23:02","volumn":"23.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.89","rise":"6.06%","time":"23:03","volumn":"23.76\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.08","rise":"6.30%","time":"23:04","volumn":"23.85\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.97","rise":"6.17%","time":"23:05","volumn":"23.90\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.05","rise":"6.26%","time":"23:06","volumn":"23.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.09","rise":"6.32%","time":"23:07","volumn":"24.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.13","rise":"6.36%","time":"23:08","volumn":"24.12\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.23","rise":"6.49%","time":"23:09","volumn":"24.27\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.32","rise":"6.59%","time":"23:10","volumn":"24.36\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.32","rise":"6.59%","time":"23:11","volumn":"24.44\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.33","rise":"6.60%","time":"23:12","volumn":"24.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.32","rise":"6.59%","time":"23:13","volumn":"24.59\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.34","rise":"6.62%","time":"23:14","volumn":"25.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.32","rise":"6.59%","time":"23:15","volumn":"25.09\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.29","rise":"6.56%","time":"23:16","volumn":"25.13\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.46","rise":"6.77%","time":"23:17","volumn":"25.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.41","rise":"6.71%","time":"23:18","volumn":"25.29\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.38","rise":"6.67%","time":"23:19","volumn":"25.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.31","rise":"6.58%","time":"23:20","volumn":"25.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.26","rise":"6.52%","time":"23:21","volumn":"25.46\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.32","rise":"6.60%","time":"23:22","volumn":"25.49\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.21","rise":"6.46%","time":"23:23","volumn":"25.56\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.14","rise":"6.37%","time":"23:24","volumn":"25.63\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.05","rise":"6.26%","time":"23:25","volumn":"25.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.91","rise":"6.09%","time":"23:26","volumn":"25.78\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.14","rise":"6.37%","time":"23:27","volumn":"25.87\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.14","rise":"6.37%","time":"23:28","volumn":"25.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.16","rise":"6.40%","time":"23:29","volumn":"25.95\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.22","rise":"6.47%","time":"23:30","volumn":"26.03\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.12","rise":"6.35%","time":"23:31","volumn":"26.10\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.08","rise":"6.29%","time":"23:32","volumn":"26.18\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.94","rise":"6.13%","time":"23:33","volumn":"26.26\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.10","rise":"6.32%","time":"23:34","volumn":"26.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.11","rise":"6.34%","time":"23:35","volumn":"26.39\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.01","rise":"6.21%","time":"23:36","volumn":"26.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.05","rise":"6.26%","time":"23:37","volumn":"26.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.05","rise":"6.26%","time":"23:38","volumn":"26.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.06","rise":"6.27%","time":"23:39","volumn":"26.58\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.00","rise":"6.20%","time":"23:40","volumn":"26.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.89","rise":"6.07%","time":"23:41","volumn":"26.68\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.94","rise":"6.12%","time":"23:42","volumn":"26.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.05","rise":"6.26%","time":"23:43","volumn":"26.77\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.03","rise":"6.24%","time":"23:44","volumn":"26.80\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.04","rise":"6.25%","time":"23:45","volumn":"26.88\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.02","rise":"6.22%","time":"23:46","volumn":"26.91\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.98","rise":"6.17%","time":"23:47","volumn":"26.96\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.99","rise":"6.19%","time":"23:48","volumn":"27.02\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.00","rise":"6.21%","time":"23:49","volumn":"27.04\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.03","rise":"6.24%","time":"23:50","volumn":"27.11\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.99","rise":"6.19%","time":"23:51","volumn":"27.15\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.07","rise":"6.29%","time":"23:52","volumn":"27.17\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.11","rise":"6.33%","time":"23:53","volumn":"27.21\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.99","rise":"6.19%","time":"23:54","volumn":"27.23\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"85.95","rise":"6.14%","time":"23:55","volumn":"27.32\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.00","rise":"6.20%","time":"23:56","volumn":"27.34\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.02","rise":"6.22%","time":"23:57","volumn":"27.37\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.01","rise":"6.21%","time":"23:58","volumn":"27.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"86.01","rise":"6.21%","time":"23:59","volumn":"27.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.94","rise":"6.12%","time":"00:00","volumn":"27.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.88","rise":"6.05%","time":"00:01","volumn":"27.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.95","rise":"6.14%","time":"00:02","volumn":"27.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.89","rise":"6.07%","time":"00:03","volumn":"27.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.92","rise":"6.10%","time":"00:04","volumn":"27.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.91","rise":"6.09%","time":"00:05","volumn":"27.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.02","rise":"6.22%","time":"00:06","volumn":"27.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.01","rise":"6.21%","time":"00:07","volumn":"28.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.30%","time":"00:08","volumn":"28.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.14","rise":"6.37%","time":"00:09","volumn":"28.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.14","rise":"6.37%","time":"00:10","volumn":"28.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.16","rise":"6.40%","time":"00:11","volumn":"28.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.10","rise":"6.32%","time":"00:12","volumn":"28.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.09","rise":"6.31%","time":"00:13","volumn":"28.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.06","rise":"6.27%","time":"00:14","volumn":"28.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.98","rise":"6.17%","time":"00:15","volumn":"28.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.99","rise":"6.19%","time":"00:16","volumn":"28.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.89","rise":"6.06%","time":"00:17","volumn":"28.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.80","rise":"5.95%","time":"00:18","volumn":"28.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.95","rise":"6.14%","time":"00:19","volumn":"28.60\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.00","rise":"6.21%","time":"00:20","volumn":"28.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.91","rise":"6.09%","time":"00:21","volumn":"28.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.97%","time":"00:22","volumn":"28.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.71","rise":"5.84%","time":"00:23","volumn":"28.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.64","rise":"5.75%","time":"00:24","volumn":"29.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.64","rise":"5.76%","time":"00:25","volumn":"29.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.82","rise":"5.98%","time":"00:26","volumn":"29.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.89","rise":"6.07%","time":"00:27","volumn":"29.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.97","rise":"6.16%","time":"00:28","volumn":"29.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.30%","time":"00:29","volumn":"29.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.14","rise":"6.37%","time":"00:30","volumn":"29.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.17","rise":"6.41%","time":"00:31","volumn":"29.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.17","rise":"6.41%","time":"00:32","volumn":"29.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.22","rise":"6.47%","time":"00:33","volumn":"29.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.17","rise":"6.41%","time":"00:34","volumn":"29.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.24","rise":"6.50%","time":"00:35","volumn":"29.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.41","rise":"6.70%","time":"00:36","volumn":"29.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.35","rise":"6.63%","time":"00:37","volumn":"30.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.39","rise":"6.69%","time":"00:38","volumn":"30.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.37","rise":"6.66%","time":"00:39","volumn":"30.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.40","rise":"6.69%","time":"00:40","volumn":"30.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.25","rise":"6.50%","time":"00:41","volumn":"30.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.17","rise":"6.40%","time":"00:42","volumn":"30.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.17","rise":"6.41%","time":"00:43","volumn":"30.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.21","rise":"6.46%","time":"00:44","volumn":"30.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.20","rise":"6.45%","time":"00:45","volumn":"30.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.20","rise":"6.45%","time":"00:46","volumn":"30.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.15","rise":"6.38%","time":"00:47","volumn":"30.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.30%","time":"00:48","volumn":"30.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.11","rise":"6.34%","time":"00:49","volumn":"30.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.20","rise":"6.44%","time":"00:50","volumn":"30.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.30","rise":"6.57%","time":"00:51","volumn":"30.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.30","rise":"6.57%","time":"00:52","volumn":"30.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.30","rise":"6.57%","time":"00:53","volumn":"30.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.13","rise":"6.36%","time":"00:54","volumn":"30.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.17","rise":"6.41%","time":"00:55","volumn":"30.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.11","rise":"6.33%","time":"00:56","volumn":"30.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.16","rise":"6.39%","time":"00:57","volumn":"30.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.09","rise":"6.31%","time":"00:58","volumn":"31.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.05","rise":"6.26%","time":"00:59","volumn":"31.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.30%","time":"01:00","volumn":"31.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.20","rise":"6.45%","time":"01:01","volumn":"31.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.18","rise":"6.42%","time":"01:02","volumn":"31.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.18","rise":"6.42%","time":"01:03","volumn":"31.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.17","rise":"6.41%","time":"01:04","volumn":"31.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.15","rise":"6.38%","time":"01:05","volumn":"31.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.15","rise":"6.38%","time":"01:06","volumn":"31.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.11","rise":"6.34%","time":"01:07","volumn":"31.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.14","rise":"6.38%","time":"01:08","volumn":"31.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.09","rise":"6.31%","time":"01:09","volumn":"31.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.99","rise":"6.19%","time":"01:10","volumn":"31.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.02","rise":"6.22%","time":"01:11","volumn":"31.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.30%","time":"01:12","volumn":"31.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.00","rise":"6.20%","time":"01:13","volumn":"31.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.92","rise":"6.09%","time":"01:14","volumn":"31.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.73","rise":"5.87%","time":"01:15","volumn":"31.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.80","rise":"5.95%","time":"01:16","volumn":"31.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.82","rise":"5.98%","time":"01:17","volumn":"31.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.87","rise":"6.04%","time":"01:18","volumn":"31.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.96%","time":"01:19","volumn":"31.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.85","rise":"6.01%","time":"01:20","volumn":"32.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.86","rise":"6.03%","time":"01:21","volumn":"32.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.90","rise":"6.08%","time":"01:22","volumn":"32.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.95","rise":"6.14%","time":"01:23","volumn":"32.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.99","rise":"6.19%","time":"01:24","volumn":"32.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.94","rise":"6.12%","time":"01:25","volumn":"32.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.00","rise":"6.21%","time":"01:26","volumn":"32.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.06","rise":"6.28%","time":"01:27","volumn":"32.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.10","rise":"6.32%","time":"01:28","volumn":"32.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.29%","time":"01:29","volumn":"32.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.12","rise":"6.35%","time":"01:30","volumn":"32.48\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.11","rise":"6.33%","time":"01:31","volumn":"32.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.20","rise":"6.45%","time":"01:32","volumn":"32.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.23","rise":"6.48%","time":"01:33","volumn":"32.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.14","rise":"6.37%","time":"01:34","volumn":"32.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.10","rise":"6.32%","time":"01:35","volumn":"32.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.14","rise":"6.37%","time":"01:36","volumn":"32.82\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.22","rise":"6.46%","time":"01:37","volumn":"32.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.27","rise":"6.53%","time":"01:38","volumn":"32.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.25","rise":"6.51%","time":"01:39","volumn":"32.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.24","rise":"6.50%","time":"01:40","volumn":"32.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.30","rise":"6.57%","time":"01:41","volumn":"33.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.26","rise":"6.52%","time":"01:42","volumn":"33.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.19","rise":"6.43%","time":"01:43","volumn":"33.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.24","rise":"6.50%","time":"01:44","volumn":"33.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.23","rise":"6.49%","time":"01:45","volumn":"33.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.21","rise":"6.46%","time":"01:46","volumn":"33.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.20","rise":"6.45%","time":"01:47","volumn":"33.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.13","rise":"6.36%","time":"01:48","volumn":"33.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.06","rise":"6.28%","time":"01:49","volumn":"33.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.30%","time":"01:50","volumn":"33.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.11","rise":"6.33%","time":"01:51","volumn":"33.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.85","rise":"6.01%","time":"01:52","volumn":"33.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.78","rise":"5.93%","time":"01:53","volumn":"33.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.58","rise":"5.69%","time":"01:54","volumn":"33.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.76","rise":"5.90%","time":"01:55","volumn":"33.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.79","rise":"5.94%","time":"01:56","volumn":"33.73\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.89","rise":"6.06%","time":"01:57","volumn":"33.79\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.84","rise":"6.01%","time":"01:58","volumn":"33.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.96%","time":"01:59","volumn":"33.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.97","rise":"6.16%","time":"02:00","volumn":"33.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.96","rise":"6.15%","time":"02:01","volumn":"34.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.98","rise":"6.17%","time":"02:02","volumn":"34.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.00","rise":"6.19%","time":"02:03","volumn":"34.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.86","rise":"6.03%","time":"02:04","volumn":"34.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.85","rise":"6.01%","time":"02:05","volumn":"34.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.84","rise":"6.00%","time":"02:06","volumn":"34.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.85","rise":"6.01%","time":"02:07","volumn":"34.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.88","rise":"6.05%","time":"02:08","volumn":"34.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.87","rise":"6.04%","time":"02:09","volumn":"34.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.70","rise":"5.83%","time":"02:10","volumn":"34.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.72","rise":"5.85%","time":"02:11","volumn":"34.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.68","rise":"5.80%","time":"02:12","volumn":"34.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.96%","time":"02:13","volumn":"34.53\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.88","rise":"6.05%","time":"02:14","volumn":"34.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.94","rise":"6.13%","time":"02:15","volumn":"34.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.93","rise":"6.11%","time":"02:16","volumn":"34.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.94","rise":"6.12%","time":"02:17","volumn":"34.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.92","rise":"6.10%","time":"02:18","volumn":"34.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.93","rise":"6.11%","time":"02:19","volumn":"34.81\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.94","rise":"6.12%","time":"02:20","volumn":"34.85\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.04","rise":"6.25%","time":"02:21","volumn":"34.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.94","rise":"6.13%","time":"02:22","volumn":"34.92\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.94","rise":"6.12%","time":"02:23","volumn":"34.94\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.89","rise":"6.06%","time":"02:24","volumn":"34.97\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.92","rise":"6.10%","time":"02:25","volumn":"35.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.77","rise":"5.91%","time":"02:26","volumn":"35.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.97%","time":"02:27","volumn":"35.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.96%","time":"02:28","volumn":"35.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.80","rise":"5.95%","time":"02:29","volumn":"35.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.78","rise":"5.93%","time":"02:30","volumn":"35.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.77","rise":"5.92%","time":"02:31","volumn":"35.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.85","rise":"6.01%","time":"02:32","volumn":"35.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.78","rise":"5.93%","time":"02:33","volumn":"35.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.84","rise":"6.01%","time":"02:34","volumn":"35.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.85","rise":"6.01%","time":"02:35","volumn":"35.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.77","rise":"5.92%","time":"02:36","volumn":"35.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.96%","time":"02:37","volumn":"35.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.79","rise":"5.94%","time":"02:38","volumn":"35.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.77","rise":"5.91%","time":"02:39","volumn":"35.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.96%","time":"02:40","volumn":"35.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.86","rise":"6.02%","time":"02:41","volumn":"35.75\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.83","rise":"5.99%","time":"02:42","volumn":"35.78\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.81","rise":"5.96%","time":"02:43","volumn":"35.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.73","rise":"5.86%","time":"02:44","volumn":"35.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.70","rise":"5.83%","time":"02:45","volumn":"35.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.58","rise":"5.69%","time":"02:46","volumn":"35.89\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.49","rise":"5.57%","time":"02:47","volumn":"35.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.53","rise":"5.61%","time":"02:48","volumn":"35.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.48","rise":"5.56%","time":"02:49","volumn":"36.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.49","rise":"5.57%","time":"02:50","volumn":"36.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.49","rise":"5.57%","time":"02:51","volumn":"36.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.49","rise":"5.57%","time":"02:52","volumn":"36.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.50","rise":"5.58%","time":"02:53","volumn":"36.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.49","rise":"5.57%","time":"02:54","volumn":"36.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.50","rise":"5.58%","time":"02:55","volumn":"36.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.50","rise":"5.59%","time":"02:56","volumn":"36.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.48","rise":"5.56%","time":"02:57","volumn":"36.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.49","rise":"5.57%","time":"02:58","volumn":"36.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.44","rise":"5.51%","time":"02:59","volumn":"36.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.43","rise":"5.50%","time":"03:00","volumn":"36.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.61","rise":"5.71%","time":"03:01","volumn":"36.49\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.64","rise":"5.75%","time":"03:02","volumn":"36.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.60","rise":"5.71%","time":"03:03","volumn":"36.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.62","rise":"5.74%","time":"03:04","volumn":"36.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.64","rise":"5.75%","time":"03:05","volumn":"36.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.59","rise":"5.69%","time":"03:06","volumn":"36.69\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.50","rise":"5.58%","time":"03:07","volumn":"36.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.46","rise":"5.53%","time":"03:08","volumn":"36.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.50","rise":"5.58%","time":"03:09","volumn":"36.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.45","rise":"5.52%","time":"03:10","volumn":"36.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.45","rise":"5.53%","time":"03:11","volumn":"36.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.42","rise":"5.48%","time":"03:12","volumn":"36.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.36","rise":"5.41%","time":"03:13","volumn":"36.96\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.31","rise":"5.35%","time":"03:14","volumn":"37.00\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.36","rise":"5.41%","time":"03:15","volumn":"37.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.50","rise":"5.58%","time":"03:16","volumn":"37.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.63","rise":"5.74%","time":"03:17","volumn":"37.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.60","rise":"5.70%","time":"03:18","volumn":"37.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.53","rise":"5.62%","time":"03:19","volumn":"37.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.54","rise":"5.63%","time":"03:20","volumn":"37.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.52","rise":"5.60%","time":"03:21","volumn":"37.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.56","rise":"5.66%","time":"03:22","volumn":"37.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.68","rise":"5.80%","time":"03:23","volumn":"37.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.66","rise":"5.77%","time":"03:24","volumn":"37.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.68","rise":"5.80%","time":"03:25","volumn":"37.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.74","rise":"5.88%","time":"03:26","volumn":"37.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.75","rise":"5.89%","time":"03:27","volumn":"37.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.78","rise":"5.93%","time":"03:28","volumn":"37.68\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.83","rise":"5.99%","time":"03:29","volumn":"37.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.69","rise":"5.82%","time":"03:30","volumn":"37.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.78","rise":"5.92%","time":"03:31","volumn":"37.91\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.63","rise":"5.74%","time":"03:32","volumn":"37.98\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.76","rise":"5.90%","time":"03:33","volumn":"38.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.76","rise":"5.91%","time":"03:34","volumn":"38.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.80","rise":"5.95%","time":"03:35","volumn":"38.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.92","rise":"6.11%","time":"03:36","volumn":"38.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"85.99","rise":"6.19%","time":"03:37","volumn":"38.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.09","rise":"6.31%","time":"03:38","volumn":"38.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.12","rise":"6.35%","time":"03:39","volumn":"38.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.08","rise":"6.30%","time":"03:40","volumn":"38.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.05","rise":"6.25%","time":"03:41","volumn":"38.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.15","rise":"6.38%","time":"03:42","volumn":"38.77\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.06","rise":"6.27%","time":"03:43","volumn":"38.86\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.19","rise":"6.43%","time":"03:44","volumn":"38.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.22","rise":"6.47%","time":"03:45","volumn":"39.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.25","rise":"6.50%","time":"03:46","volumn":"39.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.21","rise":"6.46%","time":"03:47","volumn":"39.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.25","rise":"6.51%","time":"03:48","volumn":"39.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.28","rise":"6.55%","time":"03:49","volumn":"39.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.44","rise":"6.74%","time":"03:50","volumn":"39.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.28","rise":"6.54%","time":"03:51","volumn":"39.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.36","rise":"6.64%","time":"03:52","volumn":"39.95\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.36","rise":"6.64%","time":"03:53","volumn":"40.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.37","rise":"6.66%","time":"03:54","volumn":"40.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.46","rise":"6.77%","time":"03:55","volumn":"40.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.51","rise":"6.83%","time":"03:56","volumn":"40.83\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.44","rise":"6.75%","time":"03:57","volumn":"41.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.58","rise":"6.92%","time":"03:58","volumn":"41.47\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.58","rise":"6.92%","time":"03:59","volumn":"41.90\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"86.56","rise":"6.89%","time":"04:00","volumn":"43.30\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8010\u514b[NKE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NKE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NKE.html?from=360search","volume":"4331.41\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/06","2024\/09\/19"]},"cy":{"o":["121.53","108.83","96.12","83.42","70.72"]},"cyrate":{"o":["27.08%","13.80%","0.52%","-12.77%","-26.05%"]},"p":[{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"95.63","rise":"0","time":"10\/06","volumn":"8.53\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"95.40","rise":"-0.24%","time":"10\/09","volumn":"5.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"96.14","rise":"0.53%","time":"10\/10","volumn":"8.50\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"97.17","rise":"1.61%","time":"10\/11","volumn":"7.64\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"97.77","rise":"2.24%","time":"10\/12","volumn":"10.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"98.43","rise":"2.93%","time":"10\/13","volumn":"8.77\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"100.56","rise":"5.16%","time":"10\/16","volumn":"10.84\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"101.53","rise":"6.17%","time":"10\/17","volumn":"9.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.29","rise":"6.96%","time":"10\/18","volumn":"8.76\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"101.57","rise":"6.21%","time":"10\/19","volumn":"8.39\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.19","rise":"5.81%","time":"10\/20","volumn":"7.82\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"101.33","rise":"5.96%","time":"10\/23","volumn":"5.96\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"103.70","rise":"8.44%","time":"10\/24","volumn":"9.25\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.06","rise":"6.72%","time":"10\/25","volumn":"7.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"98.54","rise":"3.04%","time":"10\/26","volumn":"11.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.50","rise":"0.91%","time":"10\/27","volumn":"9.60\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"100.32","rise":"4.90%","time":"10\/30","volumn":"8.21\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.29","rise":"5.92%","time":"10\/31","volumn":"6.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"99.40","rise":"3.94%","time":"11\/01","volumn":"7.27\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"103.60","rise":"8.33%","time":"11\/02","volumn":"8.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"105.58","rise":"10.40%","time":"11\/03","volumn":"7.56\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"105.77","rise":"10.60%","time":"11\/06","volumn":"5.23\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"107.88","rise":"12.81%","time":"11\/07","volumn":"7.74\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.91","rise":"12.84%","time":"11\/08","volumn":"8.64\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.52","rise":"10.34%","time":"11\/09","volumn":"9.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"104.63","rise":"9.41%","time":"11\/10","volumn":"8.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"102.72","rise":"7.41%","time":"11\/13","volumn":"7.05\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"104.27","rise":"9.03%","time":"11\/14","volumn":"9.67\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"106.34","rise":"11.20%","time":"11\/15","volumn":"11.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"106.13","rise":"10.98%","time":"11\/16","volumn":"5.38\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.48","rise":"9.25%","time":"11\/17","volumn":"6.35\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"104.84","rise":"9.63%","time":"11\/20","volumn":"6.20\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"105.07","rise":"9.87%","time":"11\/21","volumn":"5.80\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"106.44","rise":"11.30%","time":"11\/22","volumn":"6.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"106.21","rise":"11.06%","time":"11\/24","volumn":"2.40\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"106.48","rise":"11.35%","time":"11\/27","volumn":"5.78\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"107.27","rise":"12.17%","time":"11\/28","volumn":"7.29\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"108.89","rise":"13.87%","time":"11\/29","volumn":"9.60\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"108.79","rise":"13.76%","time":"11\/30","volumn":"8.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"112.37","rise":"17.50%","time":"12\/01","volumn":"8.05\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"114.04","rise":"19.25%","time":"12\/04","volumn":"10.09\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"114.30","rise":"19.52%","time":"12\/05","volumn":"6.96\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"115.00","rise":"20.26%","time":"12\/06","volumn":"6.32\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"113.70","rise":"18.90%","time":"12\/07","volumn":"7.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"114.80","rise":"20.05%","time":"12\/08","volumn":"6.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"117.50","rise":"22.87%","time":"12\/11","volumn":"7.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"118.53","rise":"23.95%","time":"12\/12","volumn":"7.38\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"120.06","rise":"25.55%","time":"12\/13","volumn":"8.18\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"119.91","rise":"25.39%","time":"12\/14","volumn":"9.59\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"120.44","rise":"25.94%","time":"12\/15","volumn":"13.63\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"120.03","rise":"25.52%","time":"12\/18","volumn":"6.85\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"121.53","rise":"27.08%","time":"12\/19","volumn":"7.67\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"120.32","rise":"25.82%","time":"12\/20","volumn":"9.02\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"121.42","rise":"26.97%","time":"12\/21","volumn":"14.63\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"106.93","rise":"11.82%","time":"12\/22","volumn":"46.59\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"106.91","rise":"11.80%","time":"12\/26","volumn":"12.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"106.02","rise":"10.86%","time":"12\/27","volumn":"10.14\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"107.71","rise":"12.63%","time":"12\/28","volumn":"9.34\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"107.46","rise":"12.37%","time":"12\/29","volumn":"7.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"105.44","rise":"10.26%","time":"01\/02","volumn":"9.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"102.93","rise":"7.63%","time":"01\/03","volumn":"10.56\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"101.19","rise":"5.81%","time":"01\/04","volumn":"10.42\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"100.97","rise":"5.58%","time":"01\/05","volumn":"8.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"102.51","rise":"7.19%","time":"01\/08","volumn":"9.41\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"101.63","rise":"6.27%","time":"01\/09","volumn":"7.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"102.66","rise":"7.35%","time":"01\/10","volumn":"6.78\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"104.79","rise":"9.58%","time":"01\/11","volumn":"9.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"103.95","rise":"8.70%","time":"01\/12","volumn":"6.68\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"100.61","rise":"5.21%","time":"01\/16","volumn":"10.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"99.71","rise":"4.27%","time":"01\/17","volumn":"8.22\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"99.83","rise":"4.39%","time":"01\/18","volumn":"8.85\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"100.67","rise":"5.27%","time":"01\/19","volumn":"8.41\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.45","rise":"3.99%","time":"01\/22","volumn":"9.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"100.79","rise":"5.40%","time":"01\/23","volumn":"8.21\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"99.65","rise":"4.20%","time":"01\/24","volumn":"7.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"99.66","rise":"4.21%","time":"01\/25","volumn":"10.06\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"101.64","rise":"6.28%","time":"01\/26","volumn":"9.73\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"102.77","rise":"7.47%","time":"01\/29","volumn":"8.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"103.07","rise":"7.78%","time":"01\/30","volumn":"7.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"100.42","rise":"5.01%","time":"01\/31","volumn":"11.55\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"100.65","rise":"5.25%","time":"02\/01","volumn":"7.66\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"99.60","rise":"4.15%","time":"02\/02","volumn":"8.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"98.57","rise":"3.07%","time":"02\/05","volumn":"10.09\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"101.50","rise":"6.14%","time":"02\/06","volumn":"11.37\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"102.68","rise":"7.37%","time":"02\/07","volumn":"9.45\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"102.66","rise":"7.35%","time":"02\/08","volumn":"6.33\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"103.39","rise":"8.11%","time":"02\/09","volumn":"5.45\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.07","rise":"10.92%","time":"02\/12","volumn":"7.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.89","rise":"8.64%","time":"02\/13","volumn":"6.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"105.22","rise":"10.03%","time":"02\/14","volumn":"5.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"104.94","rise":"9.74%","time":"02\/15","volumn":"7.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"102.40","rise":"7.08%","time":"02\/16","volumn":"14.57\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"102.19","rise":"6.86%","time":"02\/20","volumn":"8.76\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.16","rise":"8.92%","time":"02\/21","volumn":"8.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"103.97","rise":"8.72%","time":"02\/22","volumn":"6.70\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"104.52","rise":"9.30%","time":"02\/23","volumn":"6.95\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"103.43","rise":"8.16%","time":"02\/26","volumn":"5.83\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"104.04","rise":"8.79%","time":"02\/27","volumn":"5.32\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.24","rise":"7.96%","time":"02\/28","volumn":"4.22\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"102.82","rise":"7.52%","time":"02\/29","volumn":"10.81\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"101.14","rise":"5.76%","time":"03\/01","volumn":"7.35\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"98.80","rise":"3.31%","time":"03\/04","volumn":"11.05\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"97.57","rise":"2.03%","time":"03\/05","volumn":"8.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"96.89","rise":"1.32%","time":"03\/06","volumn":"10.04\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.45","rise":"1.90%","time":"03\/07","volumn":"8.13\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.42","rise":"2.92%","time":"03\/08","volumn":"9.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"100.34","rise":"4.93%","time":"03\/11","volumn":"8.54\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"99.44","rise":"3.98%","time":"03\/12","volumn":"7.04\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"100.62","rise":"5.22%","time":"03\/13","volumn":"7.33\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"99.52","rise":"4.07%","time":"03\/14","volumn":"8.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"98.90","rise":"3.42%","time":"03\/15","volumn":"15.20\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"98.00","rise":"2.48%","time":"03\/18","volumn":"7.20\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"99.22","rise":"3.75%","time":"03\/19","volumn":"6.17\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"99.53","rise":"4.08%","time":"03\/20","volumn":"7.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"100.08","rise":"4.65%","time":"03\/21","volumn":"17.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"93.12","rise":"-2.62%","time":"03\/22","volumn":"41.84\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"93.01","rise":"-2.74%","time":"03\/25","volumn":"14.55\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"91.84","rise":"-3.96%","time":"03\/26","volumn":"10.82\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"93.39","rise":"-2.34%","time":"03\/27","volumn":"11.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.24","rise":"-2.50%","time":"03\/28","volumn":"11.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"91.82","rise":"-3.98%","time":"04\/01","volumn":"10.36\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"90.21","rise":"-5.67%","time":"04\/02","volumn":"11.11\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"89.59","rise":"-6.32%","time":"04\/03","volumn":"8.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"88.33","rise":"-7.63%","time":"04\/04","volumn":"12.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"88.10","rise":"-7.87%","time":"04\/05","volumn":"9.72\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"89.26","rise":"-6.66%","time":"04\/08","volumn":"8.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"90.26","rise":"-5.62%","time":"04\/09","volumn":"7.19\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"88.26","rise":"-7.71%","time":"04\/10","volumn":"7.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.26","rise":"-4.57%","time":"04\/11","volumn":"15.33\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"91.26","rise":"-4.57%","time":"04\/12","volumn":"10.91\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"92.36","rise":"-3.42%","time":"04\/15","volumn":"11.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"92.65","rise":"-3.12%","time":"04\/16","volumn":"10.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.10","rise":"-1.60%","time":"04\/17","volumn":"10.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.00","rise":"-0.66%","time":"04\/18","volumn":"10.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"93.79","rise":"-1.92%","time":"04\/19","volumn":"11.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"93.45","rise":"-2.28%","time":"04\/22","volumn":"8.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"93.28","rise":"-2.46%","time":"04\/23","volumn":"6.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"93.90","rise":"-1.81%","time":"04\/24","volumn":"6.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"93.20","rise":"-2.54%","time":"04\/25","volumn":"5.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"93.38","rise":"-2.35%","time":"04\/26","volumn":"6.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"93.32","rise":"-2.42%","time":"04\/29","volumn":"5.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"91.52","rise":"-4.30%","time":"04\/30","volumn":"6.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"89.60","rise":"-6.31%","time":"05\/01","volumn":"9.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"91.67","rise":"-4.14%","time":"05\/02","volumn":"7.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"91.41","rise":"-4.41%","time":"05\/03","volumn":"5.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"92.62","rise":"-3.15%","time":"05\/06","volumn":"6.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"93.04","rise":"-2.71%","time":"05\/07","volumn":"7.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"92.85","rise":"-2.91%","time":"05\/08","volumn":"5.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"92.65","rise":"-3.12%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"90.20","rise":"-5.68%","time":"05\/10","volumn":"10.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"91.98","rise":"-3.82%","time":"05\/13","volumn":"8.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"92.05","rise":"-3.74%","time":"05\/14","volumn":"7.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"90.93","rise":"-4.91%","time":"05\/15","volumn":"15.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"91.03","rise":"-4.81%","time":"05\/16","volumn":"12.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"91.44","rise":"-4.38%","time":"05\/17","volumn":"12.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"91.03","rise":"-4.81%","time":"05\/20","volumn":"9.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.08","rise":"-3.71%","time":"05\/21","volumn":"7.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"91.76","rise":"-4.05%","time":"05\/22","volumn":"7.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"90.66","rise":"-5.20%","time":"05\/23","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.01","rise":"-4.83%","time":"05\/24","volumn":"6.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"91.26","rise":"-4.57%","time":"05\/28","volumn":"10.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"90.93","rise":"-4.91%","time":"05\/29","volumn":"7.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"92.71","rise":"-3.05%","time":"05\/30","volumn":"9.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.31","rise":"-1.38%","time":"05\/31","volumn":"12.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"94.03","rise":"-1.67%","time":"06\/03","volumn":"9.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.37","rise":"-1.32%","time":"06\/04","volumn":"7.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"93.95","rise":"-1.76%","time":"06\/05","volumn":"7.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.35","rise":"-0.29%","time":"06\/06","volumn":"9.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.18","rise":"0.58%","time":"06\/07","volumn":"9.40\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"95.63","rise":"0.00%","time":"06\/10","volumn":"7.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.50","rise":"-0.14%","time":"06\/11","volumn":"7.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.31","rise":"-2.43%","time":"06\/12","volumn":"9.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.81","rise":"-1.90%","time":"06\/13","volumn":"8.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.02","rise":"-2.73%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.63","rise":"-1.05%","time":"06\/17","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.41","rise":"-1.28%","time":"06\/18","volumn":"6.71\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.20","rise":"-0.45%","time":"06\/20","volumn":"9.39\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"96.81","rise":"1.23%","time":"06\/21","volumn":"15.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"96.80","rise":"1.22%","time":"06\/24","volumn":"9.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"94.38","rise":"-1.31%","time":"06\/25","volumn":"9.04\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"93.69","rise":"-2.03%","time":"06\/26","volumn":"10.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"93.82","rise":"-1.89%","time":"06\/27","volumn":"25.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"75.00","rise":"-21.57%","time":"06\/28","volumn":"129.97\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"76.46","rise":"-20.05%","time":"07\/01","volumn":"44.37\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"75.67","rise":"-20.87%","time":"07\/02","volumn":"26.18\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"74.87","rise":"-21.71%","time":"07\/03","volumn":"15.95\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"75.06","rise":"-21.51%","time":"07\/05","volumn":"19.60\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"72.68","rise":"-24.00%","time":"07\/08","volumn":"29.91\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"72.09","rise":"-24.62%","time":"07\/09","volumn":"23.50\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"72.17","rise":"-24.53%","time":"07\/10","volumn":"21.38\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"73.02","rise":"-23.64%","time":"07\/11","volumn":"15.88\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"73.05","rise":"-23.61%","time":"07\/12","volumn":"14.53\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"70.94","rise":"-25.82%","time":"07\/15","volumn":"20.78\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"72.44","rise":"-24.25%","time":"07\/16","volumn":"20.98\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"72.70","rise":"-23.98%","time":"07\/17","volumn":"11.16\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"72.01","rise":"-24.70%","time":"07\/18","volumn":"14.44\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"72.33","rise":"-24.36%","time":"07\/19","volumn":"11.91\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"74.49","rise":"-22.11%","time":"07\/22","volumn":"19.39\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"73.03","rise":"-23.63%","time":"07\/23","volumn":"11.04\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"70.72","rise":"-26.05%","time":"07\/24","volumn":"18.56\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"71.04","rise":"-25.71%","time":"07\/25","volumn":"13.86\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"72.19","rise":"-24.51%","time":"07\/26","volumn":"8.89\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"73.18","rise":"-23.48%","time":"07\/29","volumn":"10.47\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"73.95","rise":"-22.67%","time":"07\/30","volumn":"8.52\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"74.49","rise":"-22.11%","time":"07\/31","volumn":"14.63\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"73.48","rise":"-23.16%","time":"08\/01","volumn":"9.56\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"73.64","rise":"-22.99%","time":"08\/02","volumn":"11.53\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"71.05","rise":"-25.70%","time":"08\/05","volumn":"13.19\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"72.13","rise":"-24.57%","time":"08\/06","volumn":"13.47\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"72.25","rise":"-24.45%","time":"08\/07","volumn":"9.57\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"73.82","rise":"-22.81%","time":"08\/08","volumn":"8.83\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"73.97","rise":"-22.65%","time":"08\/09","volumn":"7.19\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"74.27","rise":"-22.34%","time":"08\/12","volumn":"7.07\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"78.13","rise":"-18.30%","time":"08\/13","volumn":"22.11\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"78.15","rise":"-18.28%","time":"08\/14","volumn":"13.61\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"82.13","rise":"-14.12%","time":"08\/15","volumn":"23.58\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"82.86","rise":"-13.35%","time":"08\/16","volumn":"13.79\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"82.91","rise":"-13.30%","time":"08\/19","volumn":"9.63\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"83.19","rise":"-13.01%","time":"08\/20","volumn":"7.86\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"83.63","rise":"-12.55%","time":"08\/21","volumn":"6.92\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"83.04","rise":"-13.17%","time":"08\/22","volumn":"8.49\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"83.68","rise":"-12.50%","time":"08\/23","volumn":"9.22\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"83.91","rise":"-12.26%","time":"08\/26","volumn":"7.85\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"84.92","rise":"-11.20%","time":"08\/27","volumn":"14.95\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"82.42","rise":"-13.81%","time":"08\/28","volumn":"11.09\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"82.89","rise":"-13.32%","time":"08\/29","volumn":"7.48\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"82.95","rise":"-13.26%","time":"08\/30","volumn":"13.76\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"81.32","rise":"-14.96%","time":"09\/03","volumn":"10.13\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"81.02","rise":"-15.28%","time":"09\/04","volumn":"12.84\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"80.83","rise":"-15.48%","time":"09\/05","volumn":"7.36\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"80.63","rise":"-15.69%","time":"09\/06","volumn":"8.51\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"79.49","rise":"-16.88%","time":"09\/09","volumn":"8.00\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"78.09","rise":"-18.34%","time":"09\/10","volumn":"9.75\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.40","rise":"-18.02%","time":"09\/11","volumn":"8.27\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"78.40","rise":"-18.02%","time":"09\/12","volumn":"7.19\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"79.01","rise":"-17.38%","time":"09\/13","volumn":"5.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"79.80","rise":"-16.55%","time":"09\/16","volumn":"9.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"80.64","rise":"-15.67%","time":"09\/17","volumn":"7.58\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"80.90","rise":"-15.40%","time":"09\/18","volumn":"7.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"80.98","rise":"-15.32%","time":"09\/19","volumn":"14.94\u4e07"}],"points":"240"}}