{"amount":"6.29\u4ebf","changeAmount":"-0.61","close":"62.19","currentPrice":"61.58","currenttime":"2024-05-24 04:00:17","e":{"@attributes":{"datetime":"2024-05-24 04:00:17","e1":"61.58","e2":"-0.61","e3":"(-0.98%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["64.97","64.20","63.43","62.66","61.89"]},"cyrate":{"o":["1.83%","0.63%","-0.58%","-1.79%","-2.99%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.80","rise":"0","time":"02:35","volumn":"351.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.84","rise":"0.06%","time":"02:40","volumn":"997.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.88","rise":"0.13%","time":"02:45","volumn":"726.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.91","rise":"0.16%","time":"02:50","volumn":"675.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.94","rise":"0.22%","time":"02:55","volumn":"512.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.95","rise":"0.23%","time":"03:00","volumn":"672.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.95","rise":"0.23%","time":"03:05","volumn":"646.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.97","rise":"0.27%","time":"03:10","volumn":"779.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.98","rise":"0.27%","time":"03:15","volumn":"821.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.00","rise":"0.32%","time":"03:20","volumn":"993.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.98","rise":"0.29%","time":"03:25","volumn":"738.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.97","rise":"0.26%","time":"03:30","volumn":"645.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.95","rise":"0.24%","time":"03:35","volumn":"1134.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.95","rise":"0.23%","time":"03:40","volumn":"1483.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.95","rise":"0.24%","time":"03:45","volumn":"1528.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.95","rise":"0.24%","time":"03:50","volumn":"1892.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.09","rise":"0.45%","time":"03:55","volumn":"1660.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.10","rise":"0.47%","time":"04:00","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.23","rise":"0.67%","time":"21:35","volumn":"5015.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.13","rise":"0.52%","time":"21:40","volumn":"1277.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.91","rise":"0.17%","time":"21:45","volumn":"2069.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.10","rise":"0.47%","time":"21:50","volumn":"1353.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.21","rise":"0.65%","time":"21:55","volumn":"1039.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.09","rise":"0.45%","time":"22:00","volumn":"997.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.22","rise":"0.67%","time":"22:05","volumn":"519.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.38","rise":"0.90%","time":"22:10","volumn":"1006.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.38","rise":"0.91%","time":"22:15","volumn":"1240.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.33","rise":"0.84%","time":"22:20","volumn":"907.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.57","rise":"1.21%","time":"22:25","volumn":"1440.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.62","rise":"1.29%","time":"22:30","volumn":"1109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.63","rise":"1.30%","time":"22:35","volumn":"1333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.53","rise":"1.14%","time":"22:40","volumn":"746.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.48","rise":"1.07%","time":"22:45","volumn":"533.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.56","rise":"1.20%","time":"22:50","volumn":"869.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.67","rise":"1.36%","time":"22:55","volumn":"1135.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.62","rise":"1.29%","time":"23:00","volumn":"1069.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.44","rise":"1.00%","time":"23:05","volumn":"691.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.59","rise":"1.24%","time":"23:10","volumn":"404.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.60","rise":"1.25%","time":"23:15","volumn":"535.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.54","rise":"1.16%","time":"23:20","volumn":"411.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.54","rise":"1.16%","time":"23:25","volumn":"410.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.58","rise":"1.23%","time":"23:30","volumn":"451.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.61","rise":"1.27%","time":"23:35","volumn":"595.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.60","rise":"1.25%","time":"23:40","volumn":"560.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.54","rise":"1.16%","time":"23:45","volumn":"1086.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.58","rise":"1.22%","time":"23:50","volumn":"344.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.59","rise":"1.25%","time":"23:55","volumn":"486.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.66","rise":"1.35%","time":"00:00","volumn":"790.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.67","rise":"1.36%","time":"00:05","volumn":"465.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.54","rise":"1.16%","time":"00:10","volumn":"323.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.59","rise":"1.24%","time":"00:15","volumn":"670.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.59","rise":"1.25%","time":"00:20","volumn":"712.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.58","rise":"1.21%","time":"00:25","volumn":"426.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.58","rise":"1.22%","time":"00:30","volumn":"193.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.60","rise":"1.25%","time":"00:35","volumn":"339.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.61","rise":"1.27%","time":"00:40","volumn":"316.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.53","rise":"1.14%","time":"00:45","volumn":"342.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.50","rise":"1.11%","time":"00:50","volumn":"332.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.53","rise":"1.14%","time":"00:55","volumn":"1439.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.56","rise":"1.19%","time":"01:00","volumn":"305.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.52","rise":"1.12%","time":"01:05","volumn":"280.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.55","rise":"1.18%","time":"01:10","volumn":"215.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.55","rise":"1.18%","time":"01:15","volumn":"510.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.50","rise":"1.10%","time":"01:20","volumn":"457.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.53","rise":"1.14%","time":"01:25","volumn":"392.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.54","rise":"1.16%","time":"01:30","volumn":"270.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.46","rise":"1.03%","time":"01:35","volumn":"561.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.45","rise":"1.02%","time":"01:40","volumn":"1048.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.42","rise":"0.97%","time":"01:45","volumn":"336.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.33","rise":"0.83%","time":"01:50","volumn":"561.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.40","rise":"0.94%","time":"01:55","volumn":"559.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.38","rise":"0.90%","time":"02:00","volumn":"465.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.37","rise":"0.89%","time":"02:05","volumn":"555.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.38","rise":"0.90%","time":"02:10","volumn":"417.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.28","rise":"0.75%","time":"02:15","volumn":"707.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.33","rise":"0.82%","time":"02:20","volumn":"491.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.33","rise":"0.82%","time":"02:25","volumn":"399.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.38","rise":"0.91%","time":"02:30","volumn":"477.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.41","rise":"0.95%","time":"02:35","volumn":"468.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.42","rise":"0.98%","time":"02:40","volumn":"468.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.36","rise":"0.89%","time":"02:45","volumn":"382.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.38","rise":"0.90%","time":"02:50","volumn":"298.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.46","rise":"1.03%","time":"02:55","volumn":"327.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.44","rise":"1.00%","time":"03:00","volumn":"447.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.45","rise":"1.02%","time":"03:05","volumn":"667.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.44","rise":"1.00%","time":"03:10","volumn":"803.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.41","rise":"0.95%","time":"03:15","volumn":"590.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.33","rise":"0.84%","time":"03:20","volumn":"656.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.35","rise":"0.86%","time":"03:25","volumn":"460.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.35","rise":"0.86%","time":"03:30","volumn":"585.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.36","rise":"0.88%","time":"03:35","volumn":"851.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.48","rise":"1.07%","time":"03:40","volumn":"832.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.42","rise":"0.98%","time":"03:45","volumn":"801.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.43","rise":"0.99%","time":"03:50","volumn":"831.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.35","rise":"0.86%","time":"03:55","volumn":"2058.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"64.48","rise":"1.07%","time":"04:00","volumn":"2.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.02","rise":"0.34%","time":"21:35","volumn":"3956.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"63.87","rise":"0.10%","time":"21:40","volumn":"2358.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"63.99","rise":"0.30%","time":"21:45","volumn":"1777.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.22","rise":"0.66%","time":"21:50","volumn":"1171.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.34","rise":"0.85%","time":"21:55","volumn":"1022.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.45","rise":"1.02%","time":"22:00","volumn":"1246.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.62","rise":"1.28%","time":"22:05","volumn":"1088.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.52","rise":"1.13%","time":"22:10","volumn":"649.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.51","rise":"1.11%","time":"22:15","volumn":"484.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.52","rise":"1.12%","time":"22:20","volumn":"785.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.48","rise":"1.07%","time":"22:25","volumn":"786.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.58","rise":"1.22%","time":"22:30","volumn":"550.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.64","rise":"1.32%","time":"22:35","volumn":"532.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.61","rise":"1.26%","time":"22:40","volumn":"693.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.61","rise":"1.28%","time":"22:45","volumn":"421.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.67","rise":"1.36%","time":"22:50","volumn":"869.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.64","rise":"1.32%","time":"22:55","volumn":"356.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.64","rise":"1.32%","time":"23:00","volumn":"943.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.60","rise":"1.25%","time":"23:05","volumn":"581.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.62","rise":"1.29%","time":"23:10","volumn":"1129.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.63","rise":"1.30%","time":"23:15","volumn":"292.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.65","rise":"1.33%","time":"23:20","volumn":"330.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.71","rise":"1.43%","time":"23:25","volumn":"466.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.79","rise":"1.55%","time":"23:30","volumn":"402.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.77","rise":"1.52%","time":"23:35","volumn":"539.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.76","rise":"1.50%","time":"23:40","volumn":"715.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.77","rise":"1.51%","time":"23:45","volumn":"369.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.65","rise":"1.33%","time":"23:50","volumn":"644.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.64","rise":"1.32%","time":"23:55","volumn":"359.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.68","rise":"1.38%","time":"00:00","volumn":"385.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.77","rise":"1.52%","time":"00:05","volumn":"588.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.75","rise":"1.50%","time":"00:10","volumn":"418.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.65","rise":"1.32%","time":"00:15","volumn":"341.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.61","rise":"1.28%","time":"00:20","volumn":"351.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.59","rise":"1.24%","time":"00:25","volumn":"438.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.61","rise":"1.27%","time":"00:30","volumn":"342.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.58","rise":"1.23%","time":"00:35","volumn":"509.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.59","rise":"1.25%","time":"00:40","volumn":"452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.66","rise":"1.35%","time":"00:45","volumn":"461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.66","rise":"1.35%","time":"00:50","volumn":"581.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.72","rise":"1.43%","time":"00:55","volumn":"425.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.74","rise":"1.47%","time":"01:00","volumn":"374.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.65","rise":"1.33%","time":"01:05","volumn":"508.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.62","rise":"1.29%","time":"01:10","volumn":"472.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.67","rise":"1.37%","time":"01:15","volumn":"395.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.66","rise":"1.34%","time":"01:20","volumn":"292.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.73","rise":"1.46%","time":"01:25","volumn":"712.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.70","rise":"1.42%","time":"01:30","volumn":"556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.70","rise":"1.41%","time":"01:35","volumn":"462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.70","rise":"1.41%","time":"01:40","volumn":"531.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.70","rise":"1.41%","time":"01:45","volumn":"526.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.67","rise":"1.36%","time":"01:50","volumn":"274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.68","rise":"1.39%","time":"01:55","volumn":"302.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.66","rise":"1.34%","time":"02:00","volumn":"694.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.61","rise":"1.26%","time":"02:05","volumn":"344.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.56","rise":"1.19%","time":"02:10","volumn":"452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.61","rise":"1.28%","time":"02:15","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.66","rise":"1.34%","time":"02:20","volumn":"345.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.66","rise":"1.34%","time":"02:25","volumn":"327.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.72","rise":"1.43%","time":"02:30","volumn":"382.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.77","rise":"1.51%","time":"02:35","volumn":"385.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.89","rise":"1.71%","time":"02:40","volumn":"852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.92","rise":"1.76%","time":"02:45","volumn":"686.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.95","rise":"1.80%","time":"02:50","volumn":"1319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.94","rise":"1.79%","time":"02:55","volumn":"551.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.90","rise":"1.72%","time":"03:00","volumn":"482.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.92","rise":"1.75%","time":"03:05","volumn":"415.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.91","rise":"1.74%","time":"03:10","volumn":"799.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.93","rise":"1.77%","time":"03:15","volumn":"565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.94","rise":"1.79%","time":"03:20","volumn":"531.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.94","rise":"1.78%","time":"03:25","volumn":"529.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.97","rise":"1.83%","time":"03:30","volumn":"1444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.89","rise":"1.72%","time":"03:35","volumn":"640.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.94","rise":"1.79%","time":"03:40","volumn":"725.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.91","rise":"1.73%","time":"03:45","volumn":"701.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.84","rise":"1.63%","time":"03:50","volumn":"1237.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.78","rise":"1.54%","time":"03:55","volumn":"1971.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.77","rise":"1.52%","time":"04:00","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.67","rise":"1.36%","time":"21:35","volumn":"2977.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.99","rise":"0.30%","time":"21:40","volumn":"2104.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.07","rise":"0.42%","time":"21:45","volumn":"1612.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.04","rise":"0.38%","time":"21:50","volumn":"1191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.08","rise":"0.44%","time":"21:55","volumn":"1196.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.06","rise":"0.41%","time":"22:00","volumn":"1189.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.95","rise":"0.23%","time":"22:05","volumn":"943.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.00","rise":"0.31%","time":"22:10","volumn":"874.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.99","rise":"0.30%","time":"22:15","volumn":"1143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.91","rise":"0.16%","time":"22:20","volumn":"1093.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.00","rise":"0.32%","time":"22:25","volumn":"885.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.97","rise":"0.27%","time":"22:30","volumn":"524.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.97","rise":"0.27%","time":"22:35","volumn":"670.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.95","rise":"0.23%","time":"22:40","volumn":"396.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.85","rise":"0.08%","time":"22:45","volumn":"687.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.90","rise":"0.16%","time":"22:50","volumn":"799.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.89","rise":"0.14%","time":"22:55","volumn":"482.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.89","rise":"0.14%","time":"23:00","volumn":"906.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.81","rise":"0.02%","time":"23:05","volumn":"886.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.73","rise":"-0.10%","time":"23:10","volumn":"1259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.81","rise":"0.02%","time":"23:15","volumn":"400.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.81","rise":"0.02%","time":"23:20","volumn":"656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.88","rise":"0.13%","time":"23:25","volumn":"301.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.96","rise":"0.25%","time":"23:30","volumn":"1007.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.88","rise":"0.13%","time":"23:35","volumn":"635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.84","rise":"0.06%","time":"23:40","volumn":"361.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.88","rise":"0.13%","time":"23:45","volumn":"357.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.83","rise":"0.05%","time":"23:50","volumn":"299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"63.81","rise":"0.02%","time":"23:55","volumn":"360.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.79","rise":"-0.02%","time":"00:00","volumn":"372.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.91","rise":"0.16%","time":"00:05","volumn":"373.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.95","rise":"0.24%","time":"00:10","volumn":"577.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.94","rise":"0.23%","time":"00:15","volumn":"264.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.96","rise":"0.25%","time":"00:20","volumn":"283.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.96","rise":"0.25%","time":"00:25","volumn":"254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.88","rise":"0.13%","time":"00:30","volumn":"409.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.83","rise":"0.05%","time":"00:35","volumn":"354.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.86","rise":"0.10%","time":"00:40","volumn":"248.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.92","rise":"0.19%","time":"00:45","volumn":"290.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.92","rise":"0.20%","time":"00:50","volumn":"387.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.94","rise":"0.21%","time":"00:55","volumn":"232.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.89","rise":"0.14%","time":"01:00","volumn":"292.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.90","rise":"0.16%","time":"01:05","volumn":"220.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.92","rise":"0.19%","time":"01:10","volumn":"269.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.84","rise":"0.06%","time":"01:15","volumn":"384.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.90","rise":"0.15%","time":"01:20","volumn":"459.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.85","rise":"0.09%","time":"01:25","volumn":"210.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.89","rise":"0.14%","time":"01:30","volumn":"252.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.93","rise":"0.20%","time":"01:35","volumn":"254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.94","rise":"0.22%","time":"01:40","volumn":"377.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.98","rise":"0.29%","time":"01:45","volumn":"288.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.94","rise":"0.22%","time":"01:50","volumn":"464.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.93","rise":"0.20%","time":"01:55","volumn":"290.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.01","rise":"0.33%","time":"02:00","volumn":"624.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.03","rise":"0.36%","time":"02:05","volumn":"385.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.06","rise":"0.40%","time":"02:10","volumn":"453.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.09","rise":"0.45%","time":"02:15","volumn":"397.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.02","rise":"0.34%","time":"02:20","volumn":"456.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.03","rise":"0.36%","time":"02:25","volumn":"374.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.03","rise":"0.37%","time":"02:30","volumn":"309.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.03","rise":"0.36%","time":"02:35","volumn":"416.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.99","rise":"0.29%","time":"02:40","volumn":"341.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.92","rise":"0.20%","time":"02:45","volumn":"576.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.88","rise":"0.12%","time":"02:50","volumn":"380.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.90","rise":"0.15%","time":"02:55","volumn":"519.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.85","rise":"0.08%","time":"03:00","volumn":"431.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.89","rise":"0.14%","time":"03:05","volumn":"403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.89","rise":"0.14%","time":"03:10","volumn":"465.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"63.99","rise":"0.30%","time":"03:15","volumn":"527.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.01","rise":"0.33%","time":"03:20","volumn":"486.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.00","rise":"0.31%","time":"03:25","volumn":"493.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.04","rise":"0.38%","time":"03:30","volumn":"421.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.08","rise":"0.43%","time":"03:35","volumn":"527.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.17","rise":"0.58%","time":"03:40","volumn":"1297.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.05","rise":"0.39%","time":"03:45","volumn":"1010.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.11","rise":"0.49%","time":"03:50","volumn":"1122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.12","rise":"0.51%","time":"03:55","volumn":"2199.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.10","rise":"0.47%","time":"04:00","volumn":"1.71\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.94","rise":"-1.35%","time":"21:35","volumn":"6587.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.61","rise":"-1.87%","time":"21:40","volumn":"3037.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.73","rise":"-1.68%","time":"21:45","volumn":"3745.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.75","rise":"-1.65%","time":"21:50","volumn":"2729.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.74","rise":"-1.66%","time":"21:55","volumn":"1714.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.53","rise":"-1.98%","time":"22:00","volumn":"3491.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.36","rise":"-2.26%","time":"22:05","volumn":"4697.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.10","rise":"-2.66%","time":"22:10","volumn":"4624.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.24","rise":"-2.45%","time":"22:15","volumn":"3135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.43","rise":"-2.15%","time":"22:20","volumn":"2519.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.55","rise":"-1.97%","time":"22:25","volumn":"1854.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.74","rise":"-1.66%","time":"22:30","volumn":"2080.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.77","rise":"-1.61%","time":"22:35","volumn":"1981.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.89","rise":"-1.43%","time":"22:40","volumn":"2187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.73","rise":"-1.68%","time":"22:45","volumn":"956.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.55","rise":"-1.96%","time":"22:50","volumn":"1759.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.53","rise":"-1.99%","time":"22:55","volumn":"2472.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.60","rise":"-1.88%","time":"23:00","volumn":"1291.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.62","rise":"-1.86%","time":"23:05","volumn":"1039.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.85","rise":"-1.49%","time":"23:10","volumn":"1163.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.76","rise":"-1.63%","time":"23:15","volumn":"1261.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.74","rise":"-1.66%","time":"23:20","volumn":"990.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.73","rise":"-1.68%","time":"23:25","volumn":"742.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.73","rise":"-1.68%","time":"23:30","volumn":"860.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.70","rise":"-1.72%","time":"23:35","volumn":"1128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.72","rise":"-1.70%","time":"23:40","volumn":"661.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.72","rise":"-1.69%","time":"23:45","volumn":"818.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.64","rise":"-1.82%","time":"23:50","volumn":"530.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.59","rise":"-1.89%","time":"23:55","volumn":"932.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.48","rise":"-2.07%","time":"00:00","volumn":"672.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.53","rise":"-1.99%","time":"00:05","volumn":"722.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.59","rise":"-1.90%","time":"00:10","volumn":"415.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.67","rise":"-1.76%","time":"00:15","volumn":"591.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.69","rise":"-1.74%","time":"00:20","volumn":"1040.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.77","rise":"-1.62%","time":"00:25","volumn":"514.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.78","rise":"-1.60%","time":"00:30","volumn":"681.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.96","rise":"-1.32%","time":"00:35","volumn":"1025.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.95","rise":"-1.34%","time":"00:40","volumn":"1159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.93","rise":"-1.36%","time":"00:45","volumn":"2204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.94","rise":"-1.36%","time":"00:50","volumn":"733.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.89","rise":"-1.43%","time":"00:55","volumn":"471.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.80","rise":"-1.57%","time":"01:00","volumn":"5283.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.86","rise":"-1.47%","time":"01:05","volumn":"453.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.81","rise":"-1.54%","time":"01:10","volumn":"708.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.83","rise":"-1.52%","time":"01:15","volumn":"489.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.81","rise":"-1.55%","time":"01:20","volumn":"445.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.78","rise":"-1.59%","time":"01:25","volumn":"720.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.77","rise":"-1.62%","time":"01:30","volumn":"535.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.76","rise":"-1.64%","time":"01:35","volumn":"573.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.65","rise":"-1.81%","time":"01:40","volumn":"834.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.57","rise":"-1.93%","time":"01:45","volumn":"789.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.62","rise":"-1.85%","time":"01:50","volumn":"793.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.58","rise":"-1.92%","time":"01:55","volumn":"600.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.61","rise":"-1.87%","time":"02:00","volumn":"684.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.41","rise":"-2.17%","time":"02:05","volumn":"1891.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.46","rise":"-2.10%","time":"02:10","volumn":"671.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.38","rise":"-2.23%","time":"02:15","volumn":"931.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.32","rise":"-2.32%","time":"02:20","volumn":"1136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.14","rise":"-2.60%","time":"02:25","volumn":"1212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.02","rise":"-2.80%","time":"02:30","volumn":"1649.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.94","rise":"-2.92%","time":"02:35","volumn":"2667.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.00","rise":"-2.83%","time":"02:40","volumn":"1142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.98","rise":"-2.85%","time":"02:45","volumn":"969.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.02","rise":"-2.78%","time":"02:50","volumn":"1082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.02","rise":"-2.78%","time":"02:55","volumn":"882.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.05","rise":"-2.74%","time":"03:00","volumn":"904.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.06","rise":"-2.72%","time":"03:05","volumn":"859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.15","rise":"-2.59%","time":"03:10","volumn":"770.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.04","rise":"-2.76%","time":"03:15","volumn":"1133.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.92","rise":"-2.95%","time":"03:20","volumn":"1240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.07","rise":"-2.71%","time":"03:25","volumn":"1508.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.07","rise":"-2.71%","time":"03:30","volumn":"1001.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.09","rise":"-2.68%","time":"03:35","volumn":"2224.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.08","rise":"-2.70%","time":"03:40","volumn":"1699.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.03","rise":"-2.77%","time":"03:45","volumn":"1573.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.89","rise":"-2.99%","time":"03:50","volumn":"3286.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.02","rise":"-2.80%","time":"03:55","volumn":"3244.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.19","rise":"-2.52%","time":"04:00","volumn":"2.75\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.71","ratio":"-1.50%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"525.98","ratio":"-0.73%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.66","ratio":"-0.45%"}],"marketCapitalization":"644.16\u4ebf","maxPrice":"62.69","minPrice":"61.22","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["67.92","66.49","65.06","63.62","62.19"]},"cyrate":{"o":["5.96%","3.72%","1.49%","-0.74%","-2.98%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"64.10","rise":"0","time":"04\/25","volumn":"11.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"65.96","rise":"2.90%","time":"04\/26","volumn":"14.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"66.99","rise":"4.51%","time":"04\/29","volumn":"19.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.92","rise":"5.96%","time":"04\/30","volumn":"43.90\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.14","rise":"3.18%","time":"05\/01","volumn":"17.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.98","rise":"4.49%","time":"05\/02","volumn":"14.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"65.70","rise":"2.50%","time":"05\/03","volumn":"15.44\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"65.61","rise":"2.36%","time":"05\/06","volumn":"11.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"65.92","rise":"2.84%","time":"05\/07","volumn":"9.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"63.81","rise":"-0.45%","time":"05\/08","volumn":"11.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"64.45","rise":"0.55%","time":"05\/09","volumn":"8.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"62.93","rise":"-1.83%","time":"05\/10","volumn":"8.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.95","rise":"-0.23%","time":"05\/13","volumn":"7.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"64.58","rise":"0.75%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.90","rise":"-0.31%","time":"05\/15","volumn":"10.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"64.10","rise":"0.00%","time":"05\/16","volumn":"8.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.48","rise":"0.59%","time":"05\/17","volumn":"8.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.77","rise":"1.05%","time":"05\/20","volumn":"6.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.10","rise":"0.00%","time":"05\/21","volumn":"6.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.19","rise":"-2.98%","time":"05\/22","volumn":"14.53\u4e07"}],"points":"20"},"open":"62.54","priceChangeRatio":"-0.98%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"PayPal","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["62.66","62.30","61.95","61.59","61.24"]},"cyrate":{"o":["0.75%","0.18%","-0.39%","-0.96%","-1.53%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.48","rise":"0.47%","time":"21:31","volumn":"3548.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.37","rise":"0.29%","time":"21:32","volumn":"3811.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.10%","time":"21:33","volumn":"4401.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.88","rise":"-0.50%","time":"21:34","volumn":"5031.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.04","rise":"-0.24%","time":"21:35","volumn":"5314.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.07","rise":"-0.20%","time":"21:36","volumn":"5552.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.10","rise":"-0.14%","time":"21:37","volumn":"6603.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.21","rise":"0.03%","time":"21:38","volumn":"7264.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.48","rise":"0.47%","time":"21:39","volumn":"7695.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.45","rise":"0.42%","time":"21:40","volumn":"8257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.44","rise":"0.40%","time":"21:41","volumn":"8457.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.42","rise":"0.37%","time":"21:42","volumn":"8826.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.49","rise":"0.48%","time":"21:43","volumn":"9018.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.62","rise":"0.69%","time":"21:44","volumn":"9315.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.66","rise":"0.75%","time":"21:45","volumn":"9636.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.56","rise":"0.59%","time":"21:46","volumn":"1.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.59","rise":"0.64%","time":"21:47","volumn":"1.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.35","rise":"0.26%","time":"21:48","volumn":"1.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.32","rise":"0.21%","time":"21:49","volumn":"1.15\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.23","rise":"0.06%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.22","rise":"0.05%","time":"21:51","volumn":"1.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.18","rise":"-0.02%","time":"21:52","volumn":"1.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.18","rise":"-0.02%","time":"21:53","volumn":"1.24\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.22","rise":"0.04%","time":"21:54","volumn":"1.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.10%","time":"21:55","volumn":"1.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.25","rise":"0.10%","time":"21:56","volumn":"1.31\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.22","rise":"0.05%","time":"21:57","volumn":"1.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.32","rise":"0.21%","time":"21:58","volumn":"1.37\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.36","rise":"0.27%","time":"21:59","volumn":"1.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.37","rise":"0.29%","time":"22:00","volumn":"1.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.41","rise":"0.36%","time":"22:01","volumn":"1.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.41","rise":"0.35%","time":"22:02","volumn":"1.50\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.32","rise":"0.21%","time":"22:03","volumn":"1.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.34","rise":"0.24%","time":"22:04","volumn":"1.56\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.40","rise":"0.34%","time":"22:05","volumn":"1.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.43","rise":"0.39%","time":"22:06","volumn":"1.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.36","rise":"0.27%","time":"22:07","volumn":"1.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.24","rise":"0.08%","time":"22:08","volumn":"1.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.32","rise":"0.21%","time":"22:09","volumn":"1.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.26","rise":"0.11%","time":"22:10","volumn":"1.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.38","rise":"0.31%","time":"22:11","volumn":"1.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.38","rise":"0.31%","time":"22:12","volumn":"1.80\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.38","rise":"0.31%","time":"22:13","volumn":"1.82\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.33","rise":"0.23%","time":"22:14","volumn":"1.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.27","rise":"0.13%","time":"22:15","volumn":"1.88\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.27","rise":"0.13%","time":"22:16","volumn":"1.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.23","rise":"0.06%","time":"22:17","volumn":"1.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.23","rise":"0.06%","time":"22:18","volumn":"1.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.15","rise":"-0.06%","time":"22:19","volumn":"2.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.10%","time":"22:20","volumn":"2.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.08","rise":"-0.18%","time":"22:21","volumn":"2.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.06","rise":"-0.21%","time":"22:22","volumn":"2.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.03","rise":"-0.26%","time":"22:23","volumn":"2.11\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.95","rise":"-0.39%","time":"22:24","volumn":"2.16\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.01","rise":"-0.29%","time":"22:25","volumn":"2.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.12%","time":"22:26","volumn":"2.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.00","rise":"-0.31%","time":"22:27","volumn":"2.30\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.01","rise":"-0.29%","time":"22:28","volumn":"2.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.02","rise":"-0.27%","time":"22:29","volumn":"2.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.04","rise":"-0.24%","time":"22:30","volumn":"2.35\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.93","rise":"-0.42%","time":"22:31","volumn":"2.38\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.04","rise":"-0.24%","time":"22:32","volumn":"2.40\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.02","rise":"-0.27%","time":"22:33","volumn":"2.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.05","rise":"-0.23%","time":"22:34","volumn":"2.45\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.01","rise":"-0.29%","time":"22:35","volumn":"2.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.01","rise":"-0.28%","time":"22:36","volumn":"2.51\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.12%","time":"22:37","volumn":"2.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.09","rise":"-0.17%","time":"22:38","volumn":"2.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.08","rise":"-0.17%","time":"22:39","volumn":"2.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.22","rise":"0.05%","time":"22:40","volumn":"2.60\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.20","rise":"0.02%","time":"22:41","volumn":"2.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.24","rise":"0.08%","time":"22:42","volumn":"2.64\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.21","rise":"0.03%","time":"22:43","volumn":"2.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.20","rise":"0.02%","time":"22:44","volumn":"2.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.24","rise":"0.08%","time":"22:45","volumn":"2.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.25","rise":"0.09%","time":"22:46","volumn":"2.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.29","rise":"0.16%","time":"22:47","volumn":"2.75\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.29","rise":"0.16%","time":"22:48","volumn":"2.77\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.34","rise":"0.24%","time":"22:49","volumn":"2.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.41","rise":"0.35%","time":"22:50","volumn":"2.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.30","rise":"0.18%","time":"22:51","volumn":"2.85\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.28","rise":"0.14%","time":"22:52","volumn":"2.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.16","rise":"-0.04%","time":"22:53","volumn":"2.89\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.17","rise":"-0.04%","time":"22:54","volumn":"2.90\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.09%","time":"22:55","volumn":"2.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.11","rise":"-0.12%","time":"22:56","volumn":"2.92\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.10%","time":"22:57","volumn":"2.93\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.14","rise":"-0.08%","time":"22:58","volumn":"2.94\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.19","rise":"-0.01%","time":"22:59","volumn":"2.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.17","rise":"-0.03%","time":"23:00","volumn":"2.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.19","rise":"-0.01%","time":"23:01","volumn":"2.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.23","rise":"0.07%","time":"23:02","volumn":"3.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.24","rise":"0.09%","time":"23:03","volumn":"3.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.16","rise":"-0.06%","time":"23:04","volumn":"3.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.10","rise":"-0.14%","time":"23:05","volumn":"3.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.06","rise":"-0.20%","time":"23:06","volumn":"3.10\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.10%","time":"23:07","volumn":"3.13\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.18","rise":"-0.02%","time":"23:08","volumn":"3.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.17","rise":"-0.03%","time":"23:09","volumn":"3.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.20","rise":"0.01%","time":"23:10","volumn":"3.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.16","rise":"-0.04%","time":"23:11","volumn":"3.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.16","rise":"-0.04%","time":"23:12","volumn":"3.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.10%","time":"23:13","volumn":"3.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.16","rise":"-0.06%","time":"23:14","volumn":"3.34\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.15","rise":"-0.07%","time":"23:15","volumn":"3.36\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.17","rise":"-0.02%","time":"23:16","volumn":"3.39\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.10%","time":"23:17","volumn":"3.41\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.11","rise":"-0.13%","time":"23:18","volumn":"3.43\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.11","rise":"-0.13%","time":"23:19","volumn":"3.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.09%","time":"23:20","volumn":"3.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.06","rise":"-0.21%","time":"23:21","volumn":"3.54\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.08","rise":"-0.18%","time":"23:22","volumn":"3.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.05","rise":"-0.23%","time":"23:23","volumn":"3.58\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.09","rise":"-0.17%","time":"23:24","volumn":"3.59\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.09%","time":"23:25","volumn":"3.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.18","rise":"-0.02%","time":"23:26","volumn":"3.66\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.20","rise":"0.02%","time":"23:27","volumn":"3.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.25","rise":"0.10%","time":"23:28","volumn":"3.69\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.31","rise":"0.19%","time":"23:29","volumn":"3.70\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.28","rise":"0.15%","time":"23:30","volumn":"3.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.33","rise":"0.23%","time":"23:31","volumn":"3.73\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.35","rise":"0.26%","time":"23:32","volumn":"3.74\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.41","rise":"0.36%","time":"23:33","volumn":"3.76\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.34","rise":"0.25%","time":"23:34","volumn":"3.78\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.37","rise":"0.29%","time":"23:35","volumn":"3.79\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.32","rise":"0.21%","time":"23:36","volumn":"3.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.31","rise":"0.20%","time":"23:37","volumn":"3.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.30","rise":"0.17%","time":"23:38","volumn":"3.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.28","rise":"0.14%","time":"23:39","volumn":"3.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.27","rise":"0.12%","time":"23:40","volumn":"3.91\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.28","rise":"0.15%","time":"23:41","volumn":"3.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.24","rise":"0.09%","time":"23:42","volumn":"3.96\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.24","rise":"0.09%","time":"23:43","volumn":"3.98\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.22","rise":"0.05%","time":"23:44","volumn":"3.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.21","rise":"0.03%","time":"23:45","volumn":"4.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.19","rise":"-0.00%","time":"23:46","volumn":"4.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.17","rise":"-0.02%","time":"23:47","volumn":"4.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.16","rise":"-0.05%","time":"23:48","volumn":"4.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.12%","time":"23:49","volumn":"4.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.15","rise":"-0.06%","time":"23:50","volumn":"4.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.14","rise":"-0.08%","time":"23:51","volumn":"4.04\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.13","rise":"-0.09%","time":"23:52","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.14","rise":"-0.08%","time":"23:53","volumn":"4.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.11%","time":"23:54","volumn":"4.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.12%","time":"23:55","volumn":"4.09\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.07","rise":"-0.19%","time":"23:56","volumn":"4.22\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.10","rise":"-0.14%","time":"23:57","volumn":"4.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.12","rise":"-0.11%","time":"23:58","volumn":"4.26\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.17","rise":"-0.02%","time":"23:59","volumn":"4.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-0.17%","time":"00:00","volumn":"4.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-0.15%","time":"00:01","volumn":"4.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.15","rise":"-0.07%","time":"00:02","volumn":"4.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.20","rise":"0.01%","time":"00:03","volumn":"4.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.21","rise":"0.03%","time":"00:04","volumn":"4.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.24","rise":"0.08%","time":"00:05","volumn":"4.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.24","rise":"0.09%","time":"00:06","volumn":"4.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.24","rise":"0.08%","time":"00:07","volumn":"4.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.18","rise":"-0.02%","time":"00:08","volumn":"4.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.21","rise":"0.03%","time":"00:09","volumn":"4.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.19","rise":"0.00%","time":"00:10","volumn":"4.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.19","rise":"-0.01%","time":"00:11","volumn":"4.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.19","rise":"0.01%","time":"00:12","volumn":"4.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.12","rise":"-0.11%","time":"00:13","volumn":"4.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.11","rise":"-0.13%","time":"00:14","volumn":"4.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.12","rise":"-0.10%","time":"00:15","volumn":"4.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-0.16%","time":"00:16","volumn":"4.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.05","rise":"-0.22%","time":"00:17","volumn":"4.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.02","rise":"-0.27%","time":"00:18","volumn":"4.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.03","rise":"-0.25%","time":"00:19","volumn":"4.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.03","rise":"-0.26%","time":"00:20","volumn":"4.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.04","rise":"-0.24%","time":"00:21","volumn":"4.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.05","rise":"-0.23%","time":"00:22","volumn":"4.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-0.17%","time":"00:23","volumn":"4.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-0.17%","time":"00:24","volumn":"4.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-0.17%","time":"00:25","volumn":"4.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.13","rise":"-0.10%","time":"00:26","volumn":"4.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.15","rise":"-0.06%","time":"00:27","volumn":"4.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.14","rise":"-0.08%","time":"00:28","volumn":"4.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.20","rise":"0.02%","time":"00:29","volumn":"4.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.19","rise":"-0.01%","time":"00:30","volumn":"4.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.16","rise":"-0.06%","time":"00:31","volumn":"4.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.03%","time":"00:32","volumn":"4.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-0.03%","time":"00:33","volumn":"4.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.13","rise":"-0.10%","time":"00:34","volumn":"4.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.12","rise":"-0.12%","time":"00:35","volumn":"4.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.10","rise":"-0.14%","time":"00:36","volumn":"4.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.10","rise":"-0.14%","time":"00:37","volumn":"4.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.10","rise":"-0.14%","time":"00:38","volumn":"4.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.09","rise":"-0.16%","time":"00:39","volumn":"4.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.07","rise":"-0.19%","time":"00:40","volumn":"4.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.03","rise":"-0.25%","time":"00:41","volumn":"4.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.02","rise":"-0.28%","time":"00:42","volumn":"4.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.93","rise":"-0.42%","time":"00:43","volumn":"4.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.94","rise":"-0.41%","time":"00:44","volumn":"4.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.92","rise":"-0.43%","time":"00:45","volumn":"4.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.89","rise":"-0.48%","time":"00:46","volumn":"4.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.91","rise":"-0.44%","time":"00:47","volumn":"4.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.82","rise":"-0.59%","time":"00:48","volumn":"4.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.87","rise":"-0.51%","time":"00:49","volumn":"5.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.85","rise":"-0.54%","time":"00:50","volumn":"5.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.84","rise":"-0.56%","time":"00:51","volumn":"5.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.80","rise":"-0.62%","time":"00:52","volumn":"5.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.77","rise":"-0.67%","time":"00:53","volumn":"5.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"00:54","volumn":"5.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"00:55","volumn":"5.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"-0.72%","time":"00:56","volumn":"5.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"00:57","volumn":"5.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-0.76%","time":"00:58","volumn":"5.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.79%","time":"00:59","volumn":"5.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.80%","time":"01:00","volumn":"5.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"01:01","volumn":"5.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.77","rise":"-0.68%","time":"01:02","volumn":"5.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"-0.72%","time":"01:03","volumn":"5.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"-0.74%","time":"01:04","volumn":"5.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-0.76%","time":"01:05","volumn":"5.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"-0.72%","time":"01:06","volumn":"5.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.71","rise":"-0.77%","time":"01:07","volumn":"5.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"-0.74%","time":"01:08","volumn":"5.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"-0.74%","time":"01:09","volumn":"5.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"-0.73%","time":"01:10","volumn":"5.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.79%","time":"01:11","volumn":"5.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.75","rise":"-0.71%","time":"01:12","volumn":"5.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"01:13","volumn":"5.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.70%","time":"01:14","volumn":"5.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"-0.72%","time":"01:15","volumn":"5.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"-0.72%","time":"01:16","volumn":"5.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"-0.75%","time":"01:17","volumn":"5.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-0.76%","time":"01:18","volumn":"5.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"01:19","volumn":"5.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-0.76%","time":"01:20","volumn":"5.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.78%","time":"01:21","volumn":"5.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-0.76%","time":"01:22","volumn":"5.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.71","rise":"-0.78%","time":"01:23","volumn":"5.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"-0.74%","time":"01:24","volumn":"5.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.75","rise":"-0.71%","time":"01:25","volumn":"5.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.75","rise":"-0.71%","time":"01:26","volumn":"5.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"01:27","volumn":"5.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.83","rise":"-0.58%","time":"01:28","volumn":"5.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.88","rise":"-0.50%","time":"01:29","volumn":"5.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.89","rise":"-0.48%","time":"01:30","volumn":"5.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.87","rise":"-0.51%","time":"01:31","volumn":"5.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.80","rise":"-0.63%","time":"01:32","volumn":"5.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"-0.69%","time":"01:33","volumn":"5.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.75","rise":"-0.71%","time":"01:34","volumn":"5.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"-0.72%","time":"01:35","volumn":"5.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.79%","time":"01:36","volumn":"5.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.68","rise":"-0.82%","time":"01:37","volumn":"5.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.59","rise":"-0.96%","time":"01:38","volumn":"5.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.58","rise":"-0.98%","time":"01:39","volumn":"5.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-1.01%","time":"01:40","volumn":"5.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.60","rise":"-0.95%","time":"01:41","volumn":"5.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.14%","time":"01:42","volumn":"5.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-1.13%","time":"01:43","volumn":"5.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.39","rise":"-1.29%","time":"01:44","volumn":"5.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.35%","time":"01:45","volumn":"5.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.37%","time":"01:46","volumn":"6.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.37%","time":"01:47","volumn":"6.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.38%","time":"01:48","volumn":"6.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.34%","time":"01:49","volumn":"6.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.34%","time":"01:50","volumn":"6.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.40","rise":"-1.27%","time":"01:51","volumn":"6.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.33%","time":"01:52","volumn":"6.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-1.40%","time":"01:53","volumn":"6.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.35%","time":"01:54","volumn":"6.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.41","rise":"-1.25%","time":"01:55","volumn":"6.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.31%","time":"01:56","volumn":"6.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-1.42%","time":"01:57","volumn":"6.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.37%","time":"01:58","volumn":"6.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.28","rise":"-1.46%","time":"01:59","volumn":"6.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-1.41%","time":"02:00","volumn":"6.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-1.44%","time":"02:01","volumn":"6.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.32%","time":"02:02","volumn":"6.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.29","rise":"-1.45%","time":"02:03","volumn":"6.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.38%","time":"02:04","volumn":"6.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-1.43%","time":"02:05","volumn":"6.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-1.42%","time":"02:06","volumn":"6.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.26","rise":"-1.50%","time":"02:07","volumn":"6.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.36%","time":"02:08","volumn":"6.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.39","rise":"-1.29%","time":"02:09","volumn":"6.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.39","rise":"-1.28%","time":"02:10","volumn":"6.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.35%","time":"02:11","volumn":"6.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-1.40%","time":"02:12","volumn":"6.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.33%","time":"02:13","volumn":"6.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.39","rise":"-1.29%","time":"02:14","volumn":"6.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.39","rise":"-1.29%","time":"02:15","volumn":"6.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.18%","time":"02:16","volumn":"6.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.38","rise":"-1.29%","time":"02:17","volumn":"6.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.32%","time":"02:18","volumn":"6.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.36","rise":"-1.33%","time":"02:19","volumn":"6.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.29","rise":"-1.45%","time":"02:20","volumn":"6.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.37%","time":"02:21","volumn":"6.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.32%","time":"02:22","volumn":"6.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.36","rise":"-1.33%","time":"02:23","volumn":"6.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.35%","time":"02:24","volumn":"6.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.38%","time":"02:25","volumn":"6.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.33%","time":"02:26","volumn":"6.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.46","rise":"-1.17%","time":"02:27","volumn":"6.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.42","rise":"-1.24%","time":"02:28","volumn":"6.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.36%","time":"02:29","volumn":"7.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.37%","time":"02:30","volumn":"7.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.38%","time":"02:31","volumn":"7.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.29","rise":"-1.44%","time":"02:32","volumn":"7.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.24","rise":"-1.53%","time":"02:33","volumn":"7.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.27","rise":"-1.48%","time":"02:34","volumn":"7.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-1.42%","time":"02:35","volumn":"7.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-1.43%","time":"02:36","volumn":"7.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-1.43%","time":"02:37","volumn":"7.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.35%","time":"02:38","volumn":"7.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.38","rise":"-1.29%","time":"02:39","volumn":"7.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.38","rise":"-1.30%","time":"02:40","volumn":"7.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.40","rise":"-1.28%","time":"02:41","volumn":"7.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.38","rise":"-1.30%","time":"02:42","volumn":"7.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.33%","time":"02:43","volumn":"7.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.37","rise":"-1.33%","time":"02:44","volumn":"7.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.36%","time":"02:45","volumn":"7.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.34%","time":"02:46","volumn":"7.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.39%","time":"02:47","volumn":"7.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.38%","time":"02:48","volumn":"7.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.39%","time":"02:49","volumn":"7.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-1.40%","time":"02:50","volumn":"7.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-1.39%","time":"02:51","volumn":"7.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-1.43%","time":"02:52","volumn":"7.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.28","rise":"-1.46%","time":"02:53","volumn":"7.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-1.42%","time":"02:54","volumn":"7.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.27","rise":"-1.48%","time":"02:55","volumn":"7.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.39%","time":"02:56","volumn":"7.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.38%","time":"02:57","volumn":"7.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.36%","time":"02:58","volumn":"7.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-1.36%","time":"02:59","volumn":"7.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-1.39%","time":"03:00","volumn":"7.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.41","rise":"-1.25%","time":"03:01","volumn":"7.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.19%","time":"03:02","volumn":"7.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.18%","time":"03:03","volumn":"7.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.41","rise":"-1.25%","time":"03:04","volumn":"7.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-1.35%","time":"03:05","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.41","rise":"-1.26%","time":"03:06","volumn":"7.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.44","rise":"-1.21%","time":"03:07","volumn":"7.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.44","rise":"-1.21%","time":"03:08","volumn":"7.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.20%","time":"03:09","volumn":"7.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.47","rise":"-1.16%","time":"03:10","volumn":"7.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.19%","time":"03:11","volumn":"7.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.44","rise":"-1.21%","time":"03:12","volumn":"7.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.44","rise":"-1.21%","time":"03:13","volumn":"7.86\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.44","rise":"-1.21%","time":"03:14","volumn":"7.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.15%","time":"03:15","volumn":"7.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.13%","time":"03:16","volumn":"7.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-1.12%","time":"03:17","volumn":"7.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.51","rise":"-1.09%","time":"03:18","volumn":"7.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.52","rise":"-1.09%","time":"03:19","volumn":"7.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.14%","time":"03:20","volumn":"7.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.52","rise":"-1.09%","time":"03:21","volumn":"8.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.46","rise":"-1.17%","time":"03:22","volumn":"8.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.18%","time":"03:23","volumn":"8.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.43","rise":"-1.22%","time":"03:24","volumn":"8.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.20%","time":"03:25","volumn":"8.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.47","rise":"-1.16%","time":"03:26","volumn":"8.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.20%","time":"03:27","volumn":"8.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.46","rise":"-1.17%","time":"03:28","volumn":"8.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.13%","time":"03:29","volumn":"8.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.13%","time":"03:30","volumn":"8.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.51","rise":"-1.09%","time":"03:31","volumn":"8.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.55","rise":"-1.02%","time":"03:32","volumn":"8.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.61","rise":"-0.93%","time":"03:33","volumn":"8.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.55","rise":"-1.03%","time":"03:34","volumn":"8.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-1.01%","time":"03:35","volumn":"8.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-1.02%","time":"03:36","volumn":"8.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-1.00%","time":"03:37","volumn":"8.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.55","rise":"-1.02%","time":"03:38","volumn":"8.35\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-1.01%","time":"03:39","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.53","rise":"-1.06%","time":"03:40","volumn":"8.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.54","rise":"-1.05%","time":"03:41","volumn":"8.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.46","rise":"-1.17%","time":"03:42","volumn":"8.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-1.12%","time":"03:43","volumn":"8.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.51","rise":"-1.10%","time":"03:44","volumn":"8.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.52","rise":"-1.08%","time":"03:45","volumn":"8.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.14%","time":"03:46","volumn":"8.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.19%","time":"03:47","volumn":"8.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-1.20%","time":"03:48","volumn":"8.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-1.13%","time":"03:49","volumn":"8.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.46","rise":"-1.17%","time":"03:50","volumn":"8.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-1.13%","time":"03:51","volumn":"8.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-1.13%","time":"03:52","volumn":"8.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.47","rise":"-1.16%","time":"03:53","volumn":"8.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.14%","time":"03:54","volumn":"8.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.15%","time":"03:55","volumn":"8.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-1.13%","time":"03:56","volumn":"8.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.52","rise":"-1.09%","time":"03:57","volumn":"8.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.57","rise":"-1.00%","time":"03:58","volumn":"9.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.58","rise":"-0.99%","time":"03:59","volumn":"9.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.58","rise":"-0.98%","time":"04:00","volumn":"10.17\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"PayPal[PYPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PYPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PYPL.html?from=360search","volume":"1017.48\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["75.82","69.46","63.10","56.75","50.39"]},"cyrate":{"o":["19.42%","9.41%","-0.61%","-10.62%","-20.63%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"63.49","rise":"0","time":"06\/09","volumn":"17.15\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"63.73","rise":"0.38%","time":"06\/12","volumn":"15.95\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"63.56","rise":"0.11%","time":"06\/13","volumn":"19.94\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"63.60","rise":"0.17%","time":"06\/14","volumn":"24.01\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"65.85","rise":"3.72%","time":"06\/15","volumn":"21.51\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.43","rise":"4.63%","time":"06\/16","volumn":"29.70\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"68.89","rise":"8.51%","time":"06\/20","volumn":"31.36\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"68.19","rise":"7.40%","time":"06\/21","volumn":"23.89\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"68.57","rise":"8.00%","time":"06\/22","volumn":"16.87\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"66.94","rise":"5.43%","time":"06\/23","volumn":"27.67\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"66.44","rise":"4.65%","time":"06\/26","volumn":"12.22\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.23","rise":"4.32%","time":"06\/27","volumn":"16.35\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"66.03","rise":"4.00%","time":"06\/28","volumn":"15.36\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.86","rise":"3.73%","time":"06\/29","volumn":"14.88\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.73","rise":"5.10%","time":"06\/30","volumn":"16.90\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"68.10","rise":"7.26%","time":"07\/03","volumn":"8.62\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"68.85","rise":"8.44%","time":"07\/05","volumn":"13.97\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"66.14","rise":"4.17%","time":"07\/06","volumn":"17.45\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"66.79","rise":"5.20%","time":"07\/07","volumn":"12.32\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"69.28","rise":"9.12%","time":"07\/10","volumn":"14.85\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"70.62","rise":"11.23%","time":"07\/11","volumn":"14.79\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"70.59","rise":"11.18%","time":"07\/12","volumn":"14.44\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"72.39","rise":"14.02%","time":"07\/13","volumn":"14.53\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"72.10","rise":"13.56%","time":"07\/14","volumn":"12.20\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"73.49","rise":"15.75%","time":"07\/17","volumn":"13.16\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"74.37","rise":"17.14%","time":"07\/18","volumn":"11.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"74.22","rise":"16.90%","time":"07\/19","volumn":"12.15\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"73.02","rise":"15.01%","time":"07\/20","volumn":"14.21\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"72.99","rise":"14.96%","time":"07\/21","volumn":"25.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"73.69","rise":"16.07%","time":"07\/24","volumn":"8.85\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"72.96","rise":"14.92%","time":"07\/25","volumn":"8.53\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"73.43","rise":"15.66%","time":"07\/26","volumn":"11.32\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"72.03","rise":"13.45%","time":"07\/27","volumn":"11.82\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"73.98","rise":"16.52%","time":"07\/28","volumn":"10.19\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"75.82","rise":"19.42%","time":"07\/31","volumn":"15.64\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"75.53","rise":"18.96%","time":"08\/01","volumn":"14.63\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"73.20","rise":"15.29%","time":"08\/02","volumn":"24.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"64.18","rise":"1.09%","time":"08\/03","volumn":"51.30\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"62.75","rise":"-1.17%","time":"08\/04","volumn":"25.26\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"64.42","rise":"1.46%","time":"08\/07","volumn":"23.72\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"63.19","rise":"-0.47%","time":"08\/08","volumn":"17.66\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"62.02","rise":"-2.32%","time":"08\/09","volumn":"13.77\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.79","rise":"-1.10%","time":"08\/10","volumn":"13.11\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"61.54","rise":"-3.07%","time":"08\/11","volumn":"12.40\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"63.27","rise":"-0.35%","time":"08\/14","volumn":"22.65\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"59.47","rise":"-6.33%","time":"08\/15","volumn":"31.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"59.68","rise":"-6.00%","time":"08\/16","volumn":"16.44\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"58.60","rise":"-7.70%","time":"08\/17","volumn":"20.58\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"59.42","rise":"-6.41%","time":"08\/18","volumn":"19.02\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"59.51","rise":"-6.27%","time":"08\/21","volumn":"14.12\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"60.98","rise":"-3.95%","time":"08\/22","volumn":"17.35\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"61.76","rise":"-2.72%","time":"08\/23","volumn":"13.09\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.71","rise":"-4.38%","time":"08\/24","volumn":"12.84\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"61.19","rise":"-3.62%","time":"08\/25","volumn":"11.14\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.67","rise":"-2.87%","time":"08\/28","volumn":"10.45\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.50","rise":"-1.56%","time":"08\/29","volumn":"11.61\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"63.42","rise":"-0.11%","time":"08\/30","volumn":"12.03\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.51","rise":"-1.54%","time":"08\/31","volumn":"13.84\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"63.57","rise":"0.13%","time":"09\/01","volumn":"11.71\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"63.74","rise":"0.39%","time":"09\/05","volumn":"12.74\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"62.80","rise":"-1.09%","time":"09\/06","volumn":"13.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.65","rise":"-2.90%","time":"09\/07","volumn":"12.71\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"60.98","rise":"-3.95%","time":"09\/08","volumn":"15.37\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"61.93","rise":"-2.46%","time":"09\/11","volumn":"12.27\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.81","rise":"-1.07%","time":"09\/12","volumn":"12.22\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.84","rise":"-1.02%","time":"09\/13","volumn":"9.42\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"64.44","rise":"1.50%","time":"09\/14","volumn":"14.56\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"64.21","rise":"1.13%","time":"09\/15","volumn":"21.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.94","rise":"-0.87%","time":"09\/18","volumn":"14.01\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.19","rise":"-2.05%","time":"09\/19","volumn":"11.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"60.86","rise":"-4.14%","time":"09\/20","volumn":"11.13\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"58.62","rise":"-7.67%","time":"09\/21","volumn":"15.35\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"57.88","rise":"-8.84%","time":"09\/22","volumn":"12.75\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"58.86","rise":"-7.29%","time":"09\/25","volumn":"11.49\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"58.93","rise":"-7.18%","time":"09\/26","volumn":"11.11\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"57.34","rise":"-9.69%","time":"09\/27","volumn":"19.16\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.18","rise":"-8.36%","time":"09\/28","volumn":"11.38\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"58.46","rise":"-7.92%","time":"09\/29","volumn":"10.55\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"58.56","rise":"-7.77%","time":"10\/02","volumn":"12.96\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"57.30","rise":"-9.75%","time":"10\/03","volumn":"12.01\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"58.57","rise":"-7.75%","time":"10\/04","volumn":"11.02\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.48","rise":"-9.47%","time":"10\/05","volumn":"13.03\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.77","rise":"-9.01%","time":"10\/06","volumn":"18.35\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.96","rise":"-8.71%","time":"10\/09","volumn":"10.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"57.72","rise":"-9.09%","time":"10\/10","volumn":"17.45\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"58.07","rise":"-8.54%","time":"10\/11","volumn":"10.86\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"56.35","rise":"-11.24%","time":"10\/12","volumn":"13.48\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"55.75","rise":"-12.19%","time":"10\/13","volumn":"12.06\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"57.00","rise":"-10.22%","time":"10\/16","volumn":"14.26\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"57.16","rise":"-9.97%","time":"10\/17","volumn":"10.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"55.80","rise":"-12.11%","time":"10\/18","volumn":"10.50\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"54.81","rise":"-13.67%","time":"10\/19","volumn":"16.29\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"53.39","rise":"-15.91%","time":"10\/20","volumn":"20.97\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"53.45","rise":"-15.81%","time":"10\/23","volumn":"13.62\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"54.24","rise":"-14.57%","time":"10\/24","volumn":"9.73\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"51.49","rise":"-18.90%","time":"10\/25","volumn":"22.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"51.75","rise":"-18.49%","time":"10\/26","volumn":"17.03\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"50.39","rise":"-20.63%","time":"10\/27","volumn":"18.37\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"51.05","rise":"-19.59%","time":"10\/30","volumn":"13.17\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"51.80","rise":"-18.41%","time":"10\/31","volumn":"12.93\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"51.66","rise":"-18.63%","time":"11\/01","volumn":"25.13\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"55.06","rise":"-13.28%","time":"11\/02","volumn":"35.33\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"56.10","rise":"-11.64%","time":"11\/03","volumn":"18.73\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"54.62","rise":"-13.97%","time":"11\/06","volumn":"17.24\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"54.63","rise":"-13.95%","time":"11\/07","volumn":"13.02\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"55.08","rise":"-13.25%","time":"11\/08","volumn":"20.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"54.28","rise":"-14.51%","time":"11\/09","volumn":"12.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.77","rise":"-13.73%","time":"11\/10","volumn":"9.68\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"54.39","rise":"-14.33%","time":"11\/13","volumn":"11.85\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.68","rise":"-10.73%","time":"11\/14","volumn":"16.75\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.25","rise":"-8.25%","time":"11\/15","volumn":"15.19\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"56.82","rise":"-10.51%","time":"11\/16","volumn":"12.74\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"56.54","rise":"-10.95%","time":"11\/17","volumn":"12.13\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"56.99","rise":"-10.24%","time":"11\/20","volumn":"11.40\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"55.40","rise":"-12.74%","time":"11\/21","volumn":"13.71\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"56.34","rise":"-11.26%","time":"11\/22","volumn":"11.45\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"55.76","rise":"-12.18%","time":"11\/24","volumn":"6.48\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"56.39","rise":"-11.18%","time":"11\/27","volumn":"15.17\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"58.47","rise":"-7.91%","time":"11\/28","volumn":"23.92\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"57.97","rise":"-8.69%","time":"11\/29","volumn":"19.23\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.61","rise":"-9.26%","time":"11\/30","volumn":"19.03\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"59.65","rise":"-6.05%","time":"12\/01","volumn":"18.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"59.85","rise":"-5.73%","time":"12\/04","volumn":"14.09\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"57.92","rise":"-8.77%","time":"12\/05","volumn":"21.47\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"59.53","rise":"-6.24%","time":"12\/06","volumn":"25.23\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"58.48","rise":"-7.89%","time":"12\/07","volumn":"17.41\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"58.94","rise":"-7.17%","time":"12\/08","volumn":"15.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"59.04","rise":"-7.01%","time":"12\/11","volumn":"12.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"58.89","rise":"-7.25%","time":"12\/12","volumn":"13.83\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"61.73","rise":"-2.77%","time":"12\/13","volumn":"19.01\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"61.87","rise":"-2.55%","time":"12\/14","volumn":"27.90\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"61.26","rise":"-3.51%","time":"12\/15","volumn":"23.99\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"61.47","rise":"-3.18%","time":"12\/18","volumn":"13.79\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"63.01","rise":"-0.76%","time":"12\/19","volumn":"19.82\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"61.74","rise":"-2.76%","time":"12\/20","volumn":"17.29\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"62.06","rise":"-2.25%","time":"12\/21","volumn":"12.17\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"61.84","rise":"-2.60%","time":"12\/22","volumn":"13.16\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"62.56","rise":"-1.46%","time":"12\/26","volumn":"9.92\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"62.68","rise":"-1.28%","time":"12\/27","volumn":"11.09\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"63.08","rise":"-0.65%","time":"12\/28","volumn":"11.22\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"61.41","rise":"-3.28%","time":"12\/29","volumn":"16.78\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"61.46","rise":"-3.20%","time":"01\/02","volumn":"15.22\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"58.63","rise":"-7.65%","time":"01\/03","volumn":"21.21\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"58.45","rise":"-7.94%","time":"01\/04","volumn":"16.66\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"60.12","rise":"-5.31%","time":"01\/05","volumn":"17.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"61.74","rise":"-2.76%","time":"01\/08","volumn":"14.22\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"61.05","rise":"-3.84%","time":"01\/09","volumn":"14.87\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"60.96","rise":"-3.98%","time":"01\/10","volumn":"10.11\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"61.35","rise":"-3.37%","time":"01\/11","volumn":"11.89\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"61.00","rise":"-3.92%","time":"01\/12","volumn":"9.28\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"58.45","rise":"-7.94%","time":"01\/16","volumn":"20.89\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"59.89","rise":"-5.67%","time":"01\/17","volumn":"29.46\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"62.09","rise":"-2.21%","time":"01\/18","volumn":"25.30\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"65.82","rise":"3.67%","time":"01\/19","volumn":"37.99\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"63.74","rise":"0.39%","time":"01\/22","volumn":"43.87\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"64.78","rise":"2.03%","time":"01\/23","volumn":"19.85\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"63.02","rise":"-0.74%","time":"01\/24","volumn":"21.65\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"60.71","rise":"-4.38%","time":"01\/25","volumn":"43.35\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"61.78","rise":"-2.69%","time":"01\/26","volumn":"18.41\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"63.76","rise":"0.43%","time":"01\/29","volumn":"15.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"63.68","rise":"0.30%","time":"01\/30","volumn":"18.74\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"61.35","rise":"-3.37%","time":"01\/31","volumn":"15.60\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"62.02","rise":"-2.32%","time":"02\/01","volumn":"13.42\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"62.42","rise":"-1.69%","time":"02\/02","volumn":"14.61\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"61.54","rise":"-3.07%","time":"02\/05","volumn":"10.18\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"63.71","rise":"0.35%","time":"02\/06","volumn":"17.51\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"63.24","rise":"-0.39%","time":"02\/07","volumn":"31.32\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"56.13","rise":"-11.59%","time":"02\/08","volumn":"68.18\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"58.91","rise":"-7.21%","time":"02\/09","volumn":"31.35\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"60.09","rise":"-5.36%","time":"02\/12","volumn":"21.74\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"58.26","rise":"-8.24%","time":"02\/13","volumn":"19.51\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"58.87","rise":"-7.28%","time":"02\/14","volumn":"16.49\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"59.70","rise":"-5.97%","time":"02\/15","volumn":"13.30\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"59.14","rise":"-6.85%","time":"02\/16","volumn":"12.18\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"58.63","rise":"-7.65%","time":"02\/20","volumn":"12.38\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.48","rise":"-9.47%","time":"02\/21","volumn":"12.90\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"58.35","rise":"-8.10%","time":"02\/22","volumn":"17.26\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.16","rise":"-6.82%","time":"02\/23","volumn":"13.34\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"59.33","rise":"-6.55%","time":"02\/26","volumn":"11.05\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"60.16","rise":"-5.24%","time":"02\/27","volumn":"11.46\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"60.25","rise":"-5.10%","time":"02\/28","volumn":"9.83\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"60.34","rise":"-4.96%","time":"02\/29","volumn":"17.11\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"60.54","rise":"-4.65%","time":"03\/01","volumn":"17.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"59.98","rise":"-5.53%","time":"03\/04","volumn":"17.11\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"58.27","rise":"-8.22%","time":"03\/05","volumn":"18.04\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"58.12","rise":"-8.46%","time":"03\/06","volumn":"17.16\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.50","rise":"-7.86%","time":"03\/07","volumn":"19.44\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.01","rise":"-7.06%","time":"03\/08","volumn":"18.27\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"60.08","rise":"-5.37%","time":"03\/11","volumn":"11.16\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"60.03","rise":"-5.45%","time":"03\/12","volumn":"13.48\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"62.45","rise":"-1.64%","time":"03\/13","volumn":"19.97\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"63.00","rise":"-0.77%","time":"03\/14","volumn":"19.33\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"62.85","rise":"-1.01%","time":"03\/15","volumn":"20.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"64.23","rise":"1.17%","time":"03\/18","volumn":"14.21\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"63.01","rise":"-0.76%","time":"03\/19","volumn":"9.09\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"65.05","rise":"2.46%","time":"03\/20","volumn":"12.64\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"66.14","rise":"4.17%","time":"03\/21","volumn":"14.02\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"64.77","rise":"2.02%","time":"03\/22","volumn":"10.21\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"66.00","rise":"3.95%","time":"03\/25","volumn":"10.22\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"66.67","rise":"5.01%","time":"03\/26","volumn":"14.83\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.57","rise":"4.85%","time":"03\/27","volumn":"10.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"66.99","rise":"5.51%","time":"03\/28","volumn":"10.78\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.03","rise":"2.43%","time":"04\/01","volumn":"9.84\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"64.66","rise":"1.84%","time":"04\/02","volumn":"10.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"65.34","rise":"2.91%","time":"04\/03","volumn":"7.18\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"64.54","rise":"1.65%","time":"04\/04","volumn":"9.93\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"65.15","rise":"2.61%","time":"04\/05","volumn":"8.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.34","rise":"4.49%","time":"04\/08","volumn":"8.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"67.00","rise":"5.53%","time":"04\/09","volumn":"8.46\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"65.88","rise":"3.76%","time":"04\/10","volumn":"8.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"65.80","rise":"3.64%","time":"04\/11","volumn":"8.79\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"64.59","rise":"1.73%","time":"04\/12","volumn":"9.93\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"63.51","rise":"0.03%","time":"04\/15","volumn":"11.01\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.43","rise":"-0.09%","time":"04\/16","volumn":"9.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"63.26","rise":"-0.36%","time":"04\/17","volumn":"8.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"62.10","rise":"-2.19%","time":"04\/18","volumn":"9.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"62.31","rise":"-1.86%","time":"04\/19","volumn":"13.18\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"63.19","rise":"-0.47%","time":"04\/22","volumn":"9.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"64.43","rise":"1.48%","time":"04\/23","volumn":"9.91\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"64.84","rise":"2.13%","time":"04\/24","volumn":"8.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"64.10","rise":"0.96%","time":"04\/25","volumn":"11.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"65.96","rise":"3.89%","time":"04\/26","volumn":"14.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"66.99","rise":"5.51%","time":"04\/29","volumn":"19.14\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.92","rise":"6.98%","time":"04\/30","volumn":"43.90\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"66.14","rise":"4.17%","time":"05\/01","volumn":"17.97\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"66.98","rise":"5.50%","time":"05\/02","volumn":"14.48\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"65.70","rise":"3.48%","time":"05\/03","volumn":"15.44\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"65.61","rise":"3.34%","time":"05\/06","volumn":"11.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"65.92","rise":"3.83%","time":"05\/07","volumn":"9.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"63.81","rise":"0.50%","time":"05\/08","volumn":"11.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"64.45","rise":"1.51%","time":"05\/09","volumn":"8.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"62.93","rise":"-0.88%","time":"05\/10","volumn":"8.75\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.95","rise":"0.72%","time":"05\/13","volumn":"7.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"64.58","rise":"1.72%","time":"05\/14","volumn":"7.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.90","rise":"0.65%","time":"05\/15","volumn":"10.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"64.10","rise":"0.96%","time":"05\/16","volumn":"8.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"64.48","rise":"1.56%","time":"05\/17","volumn":"8.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.77","rise":"2.02%","time":"05\/20","volumn":"6.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.10","rise":"0.96%","time":"05\/21","volumn":"6.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"62.19","rise":"-2.05%","time":"05\/22","volumn":"14.53\u4e07"}],"points":"240"}}