{"amount":"790.74\u4ebf","changeAmount":"-14.42","close":"1224.40","currentPrice":"1209.98","currenttime":"2024-06-07 04:00:55","e":{"@attributes":{"datetime":"2024-06-07 04:00:55","e1":"1209.98","e2":"-14.42","e3":"(-1.18%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/01","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["1224.40","1186.36","1148.33","1110.29","1072.25"]},"cyrate":{"o":["7.83%","4.48%","1.13%","-2.22%","-5.57%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.45","rise":"0","time":"02:35","volumn":"2170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1133.42","rise":"-0.18%","time":"02:40","volumn":"2356.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1132.68","rise":"-0.24%","time":"02:45","volumn":"2381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1131.00","rise":"-0.39%","time":"02:50","volumn":"2734.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1132.28","rise":"-0.28%","time":"02:55","volumn":"2511.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1130.39","rise":"-0.45%","time":"03:00","volumn":"4079.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1128.57","rise":"-0.61%","time":"03:05","volumn":"3453.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1129.47","rise":"-0.53%","time":"03:10","volumn":"2407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1128.68","rise":"-0.60%","time":"03:15","volumn":"2830.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1129.79","rise":"-0.50%","time":"03:20","volumn":"3559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1113.60","rise":"-1.92%","time":"03:25","volumn":"1.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1118.80","rise":"-1.47%","time":"03:30","volumn":"1.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1117.07","rise":"-1.62%","time":"03:35","volumn":"6820.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1115.21","rise":"-1.78%","time":"03:40","volumn":"7012.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1110.00","rise":"-2.24%","time":"03:45","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1099.21","rise":"-3.19%","time":"03:50","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1106.22","rise":"-2.57%","time":"03:55","volumn":"1.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1105.00","rise":"-2.68%","time":"04:00","volumn":"5.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1109.86","rise":"-2.25%","time":"21:35","volumn":"4.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1121.75","rise":"-1.21%","time":"21:40","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1124.44","rise":"-0.97%","time":"21:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1121.05","rise":"-1.27%","time":"21:50","volumn":"7481.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1118.11","rise":"-1.53%","time":"21:55","volumn":"8413.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1117.42","rise":"-1.59%","time":"22:00","volumn":"5386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1112.38","rise":"-2.03%","time":"22:05","volumn":"9099.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1117.36","rise":"-1.59%","time":"22:10","volumn":"6512.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1111.04","rise":"-2.15%","time":"22:15","volumn":"6275.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1100.00","rise":"-3.12%","time":"22:20","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1090.21","rise":"-3.98%","time":"22:25","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.03","rise":"-3.56%","time":"22:30","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1084.77","rise":"-4.46%","time":"22:35","volumn":"1.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1091.62","rise":"-3.86%","time":"22:40","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1087.67","rise":"-4.21%","time":"22:45","volumn":"8062.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1092.01","rise":"-3.83%","time":"22:50","volumn":"8575.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.61","rise":"-3.51%","time":"22:55","volumn":"5915.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1096.02","rise":"-3.47%","time":"23:00","volumn":"9121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.17","rise":"-3.55%","time":"23:05","volumn":"7506.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1093.45","rise":"-3.70%","time":"23:10","volumn":"5023.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1094.21","rise":"-3.63%","time":"23:15","volumn":"5459.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.67","rise":"-3.50%","time":"23:20","volumn":"4894.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1094.80","rise":"-3.58%","time":"23:25","volumn":"4031.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1091.67","rise":"-3.86%","time":"23:30","volumn":"4188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1089.15","rise":"-4.08%","time":"23:35","volumn":"5482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1088.57","rise":"-4.13%","time":"23:40","volumn":"4426.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1089.18","rise":"-4.08%","time":"23:45","volumn":"3090.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1089.75","rise":"-4.02%","time":"23:50","volumn":"3173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1085.85","rise":"-4.37%","time":"23:55","volumn":"4622.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.31","rise":"-4.24%","time":"00:00","volumn":"4716.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1088.41","rise":"-4.14%","time":"00:05","volumn":"4047.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1081.76","rise":"-4.73%","time":"00:10","volumn":"6038.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1079.16","rise":"-4.96%","time":"00:15","volumn":"8732.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1075.43","rise":"-5.29%","time":"00:20","volumn":"9481.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.24","rise":"-5.13%","time":"00:25","volumn":"7227.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1072.25","rise":"-5.57%","time":"00:30","volumn":"6613.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1074.56","rise":"-5.36%","time":"00:35","volumn":"5032.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.00","rise":"-5.15%","time":"00:40","volumn":"4475.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1080.81","rise":"-4.81%","time":"00:45","volumn":"6138.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.66","rise":"-5.09%","time":"00:50","volumn":"5129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.26","rise":"-5.12%","time":"00:55","volumn":"3759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1079.93","rise":"-4.89%","time":"01:00","volumn":"2833.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.80","rise":"-4.64%","time":"01:05","volumn":"4666.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.75","rise":"-4.64%","time":"01:10","volumn":"3177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.45","rise":"-4.40%","time":"01:15","volumn":"4226.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1088.02","rise":"-4.18%","time":"01:20","volumn":"4759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.22","rise":"-4.07%","time":"01:25","volumn":"3676.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.28","rise":"-4.07%","time":"01:30","volumn":"3819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1086.79","rise":"-4.29%","time":"01:35","volumn":"4255.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.40","rise":"-4.50%","time":"01:40","volumn":"3248.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.07","rise":"-4.53%","time":"01:45","volumn":"3300.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.14","rise":"-4.25%","time":"01:50","volumn":"4028.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.80","rise":"-4.55%","time":"01:55","volumn":"2575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.81","rise":"-4.64%","time":"02:00","volumn":"3185.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.08","rise":"-4.70%","time":"02:05","volumn":"6449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1079.60","rise":"-4.92%","time":"02:10","volumn":"3328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.75","rise":"-4.64%","time":"02:15","volumn":"4898.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.30","rise":"-4.50%","time":"02:20","volumn":"1949.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.66","rise":"-4.39%","time":"02:25","volumn":"2556.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.22","rise":"-4.69%","time":"02:30","volumn":"2324.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.09","rise":"-4.61%","time":"02:35","volumn":"2302.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.69","rise":"-4.38%","time":"02:40","volumn":"2699.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.04","rise":"-4.09%","time":"02:45","volumn":"3483.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.85","rise":"-4.37%","time":"02:50","volumn":"3168.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.42","rise":"-4.58%","time":"02:55","volumn":"2826.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.67","rise":"-4.56%","time":"03:00","volumn":"2837.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.75","rise":"-4.47%","time":"03:05","volumn":"3604.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.14","rise":"-4.25%","time":"03:10","volumn":"4198.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.09","rise":"-4.08%","time":"03:15","volumn":"4922.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.61","rise":"-4.21%","time":"03:20","volumn":"3835.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1090.77","rise":"-3.94%","time":"03:25","volumn":"4830.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1090.04","rise":"-4.00%","time":"03:30","volumn":"5776.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1094.15","rise":"-3.64%","time":"03:35","volumn":"6092.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1092.95","rise":"-3.74%","time":"03:40","volumn":"5424.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1098.68","rise":"-3.24%","time":"03:45","volumn":"7916.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1103.03","rise":"-2.86%","time":"03:50","volumn":"8764.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1099.35","rise":"-3.18%","time":"03:55","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1096.33","rise":"-3.45%","time":"04:00","volumn":"13.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1140.63","rise":"0.46%","time":"21:35","volumn":"4.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1139.17","rise":"0.33%","time":"21:40","volumn":"1.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1135.13","rise":"-0.03%","time":"21:45","volumn":"9046.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1139.89","rise":"0.39%","time":"21:50","volumn":"8389.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.70","rise":"0.11%","time":"21:55","volumn":"1.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1134.03","rise":"-0.13%","time":"22:00","volumn":"6832.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.76","rise":"0.11%","time":"22:05","volumn":"6281.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1131.13","rise":"-0.38%","time":"22:10","volumn":"7524.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1134.01","rise":"-0.13%","time":"22:15","volumn":"6724.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.50","rise":"0.09%","time":"22:20","volumn":"5034.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.89","rise":"0.13%","time":"22:25","volumn":"5236.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1141.25","rise":"0.51%","time":"22:30","volumn":"7130.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.01","rise":"0.05%","time":"22:35","volumn":"4888.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.38","rise":"0.08%","time":"22:40","volumn":"5398.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1137.00","rise":"0.14%","time":"22:45","volumn":"3524.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1130.84","rise":"-0.41%","time":"22:50","volumn":"5404.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1123.22","rise":"-1.08%","time":"22:55","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1125.74","rise":"-0.85%","time":"23:00","volumn":"7224.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1122.54","rise":"-1.14%","time":"23:05","volumn":"4658.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1127.33","rise":"-0.72%","time":"23:10","volumn":"5980.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1125.55","rise":"-0.87%","time":"23:15","volumn":"4131.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1131.51","rise":"-0.35%","time":"23:20","volumn":"5003.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1132.64","rise":"-0.25%","time":"23:25","volumn":"3839.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1130.88","rise":"-0.40%","time":"23:30","volumn":"3942.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1133.89","rise":"-0.14%","time":"23:35","volumn":"4398.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.79","rise":"0.12%","time":"23:40","volumn":"4796.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.55","rise":"0.10%","time":"23:45","volumn":"3867.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1137.80","rise":"0.21%","time":"23:50","volumn":"3264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1140.77","rise":"0.47%","time":"23:55","volumn":"5053.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1139.81","rise":"0.38%","time":"00:00","volumn":"3843.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.20","rise":"0.24%","time":"00:05","volumn":"4019.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1134.82","rise":"-0.06%","time":"00:10","volumn":"3185.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1128.52","rise":"-0.61%","time":"00:15","volumn":"5200.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1130.51","rise":"-0.44%","time":"00:20","volumn":"4827.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1129.15","rise":"-0.56%","time":"00:25","volumn":"4162.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1131.98","rise":"-0.31%","time":"00:30","volumn":"3662.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1128.64","rise":"-0.60%","time":"00:35","volumn":"3175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1134.29","rise":"-0.10%","time":"00:40","volumn":"4908.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1133.60","rise":"-0.16%","time":"00:45","volumn":"2757.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1132.29","rise":"-0.28%","time":"00:50","volumn":"2623.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1131.94","rise":"-0.31%","time":"00:55","volumn":"3853.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1131.50","rise":"-0.35%","time":"01:00","volumn":"2400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1130.94","rise":"-0.40%","time":"01:05","volumn":"1901.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1129.69","rise":"-0.51%","time":"01:10","volumn":"2146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1128.49","rise":"-0.61%","time":"01:15","volumn":"4199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1130.40","rise":"-0.44%","time":"01:20","volumn":"2655.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1132.90","rise":"-0.22%","time":"01:25","volumn":"3547.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.15","rise":"0.06%","time":"01:30","volumn":"3991.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.68","rise":"0.20%","time":"01:35","volumn":"4715.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.51","rise":"0.27%","time":"01:40","volumn":"3376.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.82","rise":"0.30%","time":"01:45","volumn":"4674.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1139.59","rise":"0.36%","time":"01:50","volumn":"3830.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.24","rise":"0.16%","time":"01:55","volumn":"2913.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.62","rise":"0.10%","time":"02:00","volumn":"2615.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.24","rise":"0.16%","time":"02:05","volumn":"2101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.55","rise":"0.27%","time":"02:10","volumn":"2357.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1134.04","rise":"-0.12%","time":"02:15","volumn":"3043.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1135.24","rise":"-0.02%","time":"02:20","volumn":"2382.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.44","rise":"0.18%","time":"02:25","volumn":"2603.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1135.97","rise":"0.05%","time":"02:30","volumn":"1950.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.57","rise":"0.10%","time":"02:35","volumn":"1592.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.10","rise":"0.23%","time":"02:40","volumn":"1932.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.39","rise":"0.17%","time":"02:45","volumn":"3177.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.61","rise":"0.28%","time":"02:50","volumn":"2140.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1135.10","rise":"-0.03%","time":"02:55","volumn":"2755.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.60","rise":"0.10%","time":"03:00","volumn":"3182.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.72","rise":"0.20%","time":"03:05","volumn":"2404.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.39","rise":"0.26%","time":"03:10","volumn":"2161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.77","rise":"0.29%","time":"03:15","volumn":"3197.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1139.36","rise":"0.34%","time":"03:20","volumn":"3514.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.34","rise":"0.78%","time":"03:25","volumn":"7556.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.03","rise":"0.84%","time":"03:30","volumn":"7175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.32","rise":"0.96%","time":"03:35","volumn":"5673.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.42","rise":"0.61%","time":"03:40","volumn":"5840.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1141.51","rise":"0.53%","time":"03:45","volumn":"4131.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.00","rise":"0.84%","time":"03:50","volumn":"4296.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.57","rise":"0.98%","time":"03:55","volumn":"7445.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.00","rise":"1.28%","time":"04:00","volumn":"4.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.09","rise":"1.29%","time":"21:35","volumn":"4.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.93","rise":"1.54%","time":"21:40","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.21","rise":"1.48%","time":"21:45","volumn":"9327.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.76","rise":"1.44%","time":"21:50","volumn":"8808.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.45","rise":"1.23%","time":"21:55","volumn":"5606.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.70","rise":"0.90%","time":"22:00","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.10","rise":"1.29%","time":"22:05","volumn":"8545.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.50","rise":"0.80%","time":"22:10","volumn":"6429.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.17","rise":"0.77%","time":"22:15","volumn":"7711.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.79","rise":"0.82%","time":"22:20","volumn":"5904.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.34","rise":"0.61%","time":"22:25","volumn":"4651.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.20","rise":"0.95%","time":"22:30","volumn":"4304.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.50","rise":"0.97%","time":"22:35","volumn":"5254.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.90","rise":"1.18%","time":"22:40","volumn":"3808.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.08","rise":"1.38%","time":"22:45","volumn":"5836.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.74","rise":"1.17%","time":"22:50","volumn":"4920.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.59","rise":"1.25%","time":"22:55","volumn":"3011.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.17","rise":"0.86%","time":"23:00","volumn":"4493.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.92","rise":"0.92%","time":"23:05","volumn":"2785.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.44","rise":"0.88%","time":"23:10","volumn":"3071.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.53","rise":"0.71%","time":"23:15","volumn":"4602.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.10","rise":"0.85%","time":"23:20","volumn":"2279.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.75","rise":"0.82%","time":"23:25","volumn":"2997.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.44","rise":"0.70%","time":"23:30","volumn":"4415.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.14","rise":"0.59%","time":"23:35","volumn":"5198.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1141.51","rise":"0.53%","time":"23:40","volumn":"3617.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.16","rise":"0.77%","time":"23:45","volumn":"2378.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.28","rise":"0.87%","time":"23:50","volumn":"2572.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.03","rise":"0.93%","time":"23:55","volumn":"2502.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.79","rise":"0.73%","time":"00:00","volumn":"1931.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.23","rise":"0.77%","time":"00:05","volumn":"1949.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.32","rise":"0.69%","time":"00:10","volumn":"3223.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.34","rise":"0.78%","time":"00:15","volumn":"1718.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.75","rise":"0.82%","time":"00:20","volumn":"1869.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.24","rise":"1.04%","time":"00:25","volumn":"3202.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.67","rise":"1.16%","time":"00:30","volumn":"3389.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.99","rise":"1.10%","time":"00:35","volumn":"1828.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.20","rise":"1.12%","time":"00:40","volumn":"2559.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.48","rise":"1.41%","time":"00:45","volumn":"5298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.90","rise":"1.62%","time":"00:50","volumn":"4534.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.42","rise":"1.58%","time":"00:55","volumn":"3813.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.18","rise":"1.65%","time":"01:00","volumn":"3559.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.01","rise":"1.37%","time":"01:05","volumn":"3407.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.43","rise":"1.14%","time":"01:10","volumn":"4191.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.12","rise":"1.38%","time":"01:15","volumn":"3424.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.50","rise":"1.41%","time":"01:20","volumn":"2169.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.60","rise":"1.25%","time":"01:25","volumn":"1877.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.86","rise":"1.36%","time":"01:30","volumn":"2776.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.68","rise":"1.25%","time":"01:35","volumn":"1986.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.09","rise":"1.29%","time":"01:40","volumn":"1541.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.64","rise":"1.16%","time":"01:45","volumn":"2101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.56","rise":"1.07%","time":"01:50","volumn":"1973.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.18","rise":"1.30%","time":"01:55","volumn":"2147.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.10","rise":"1.20%","time":"02:00","volumn":"1768.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.94","rise":"1.36%","time":"02:05","volumn":"1827.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.15","rise":"1.38%","time":"02:10","volumn":"1771.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.59","rise":"1.51%","time":"02:15","volumn":"2746.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.00","rise":"1.72%","time":"02:20","volumn":"4831.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1156.72","rise":"1.87%","time":"02:25","volumn":"5265.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.81","rise":"2.06%","time":"02:30","volumn":"5073.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.00","rise":"2.07%","time":"02:35","volumn":"4387.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.85","rise":"2.15%","time":"02:40","volumn":"4850.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.48","rise":"2.20%","time":"02:45","volumn":"5113.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1163.08","rise":"2.43%","time":"02:50","volumn":"6307.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.78","rise":"2.58%","time":"02:55","volumn":"7000.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.52","rise":"2.38%","time":"03:00","volumn":"6354.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.56","rise":"2.04%","time":"03:05","volumn":"6673.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.43","rise":"2.02%","time":"03:10","volumn":"5612.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.49","rise":"2.03%","time":"03:15","volumn":"3799.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.46","rise":"2.20%","time":"03:20","volumn":"4853.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.69","rise":"2.31%","time":"03:25","volumn":"3283.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.91","rise":"2.24%","time":"03:30","volumn":"3145.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.95","rise":"2.25%","time":"03:35","volumn":"4149.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1157.44","rise":"1.94%","time":"03:40","volumn":"5140.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.69","rise":"2.31%","time":"03:45","volumn":"4483.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.44","rise":"2.29%","time":"03:50","volumn":"5592.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.13","rise":"2.53%","time":"03:55","volumn":"7624.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.37","rise":"2.55%","time":"04:00","volumn":"3.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1180.30","rise":"3.95%","time":"21:35","volumn":"4.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1182.39","rise":"4.13%","time":"21:40","volumn":"1.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1181.05","rise":"4.02%","time":"21:45","volumn":"8997.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1188.66","rise":"4.69%","time":"21:50","volumn":"1.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1192.04","rise":"4.98%","time":"21:55","volumn":"1.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1193.50","rise":"5.11%","time":"22:00","volumn":"8665.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1193.60","rise":"5.12%","time":"22:05","volumn":"1.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1191.35","rise":"4.92%","time":"22:10","volumn":"8399.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1193.30","rise":"5.09%","time":"22:15","volumn":"6047.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1193.20","rise":"5.09%","time":"22:20","volumn":"5789.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1196.76","rise":"5.40%","time":"22:25","volumn":"8765.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1197.18","rise":"5.44%","time":"22:30","volumn":"7824.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1199.12","rise":"5.61%","time":"22:35","volumn":"7531.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1198.32","rise":"5.54%","time":"22:40","volumn":"5881.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1197.70","rise":"5.48%","time":"22:45","volumn":"4346.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1197.58","rise":"5.47%","time":"22:50","volumn":"4311.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1196.51","rise":"5.38%","time":"22:55","volumn":"3943.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1198.69","rise":"5.57%","time":"23:00","volumn":"4826.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1199.56","rise":"5.65%","time":"23:05","volumn":"4913.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1197.39","rise":"5.46%","time":"23:10","volumn":"5125.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1199.28","rise":"5.62%","time":"23:15","volumn":"3993.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1198.63","rise":"5.56%","time":"23:20","volumn":"3653.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1196.94","rise":"5.42%","time":"23:25","volumn":"4120.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1198.30","rise":"5.54%","time":"23:30","volumn":"4333.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1198.38","rise":"5.54%","time":"23:35","volumn":"2982.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1199.20","rise":"5.61%","time":"23:40","volumn":"3516.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1199.49","rise":"5.64%","time":"23:45","volumn":"4031.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1199.44","rise":"5.64%","time":"23:50","volumn":"3708.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1199.61","rise":"5.65%","time":"23:55","volumn":"2708.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1199.25","rise":"5.62%","time":"00:00","volumn":"1721.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1199.55","rise":"5.65%","time":"00:05","volumn":"4836.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1199.06","rise":"5.60%","time":"00:10","volumn":"5027.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.58","rise":"5.56%","time":"00:15","volumn":"3339.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.60","rise":"5.56%","time":"00:20","volumn":"3127.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.70","rise":"5.57%","time":"00:25","volumn":"2130.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.98","rise":"5.59%","time":"00:30","volumn":"2802.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.56","rise":"5.56%","time":"00:35","volumn":"1963.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.57","rise":"5.56%","time":"00:40","volumn":"2131.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.68","rise":"5.57%","time":"00:45","volumn":"1314.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1199.26","rise":"5.62%","time":"00:50","volumn":"2795.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.89","rise":"6.03%","time":"00:55","volumn":"1.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.89","rise":"6.12%","time":"01:00","volumn":"5451.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.30","rise":"6.24%","time":"01:05","volumn":"7105.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.94","rise":"6.30%","time":"01:10","volumn":"5262.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1209.50","rise":"6.52%","time":"01:15","volumn":"5387.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1209.79","rise":"6.55%","time":"01:20","volumn":"8575.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.24","rise":"6.23%","time":"01:25","volumn":"6456.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.79","rise":"6.46%","time":"01:30","volumn":"1.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1210.65","rise":"6.62%","time":"01:35","volumn":"5352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.89","rise":"6.73%","time":"01:40","volumn":"5051.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1209.87","rise":"6.55%","time":"01:45","volumn":"6016.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.07","rise":"6.75%","time":"01:50","volumn":"4523.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.68","rise":"6.80%","time":"01:55","volumn":"3788.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.36","rise":"6.95%","time":"02:00","volumn":"4440.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.38","rise":"6.95%","time":"02:05","volumn":"3793.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.64","rise":"6.89%","time":"02:10","volumn":"4302.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1210.21","rise":"6.58%","time":"02:15","volumn":"4250.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.43","rise":"6.87%","time":"02:20","volumn":"3077.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.20","rise":"6.76%","time":"02:25","volumn":"3182.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1215.99","rise":"7.09%","time":"02:30","volumn":"5113.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1215.40","rise":"7.04%","time":"02:35","volumn":"4587.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.73","rise":"7.16%","time":"02:40","volumn":"4454.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1217.00","rise":"7.18%","time":"02:45","volumn":"4632.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.77","rise":"7.16%","time":"02:50","volumn":"3384.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.88","rise":"7.17%","time":"02:55","volumn":"2517.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1218.43","rise":"7.31%","time":"03:00","volumn":"4968.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1218.51","rise":"7.32%","time":"03:05","volumn":"4405.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1219.73","rise":"7.42%","time":"03:10","volumn":"5675.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1223.50","rise":"7.75%","time":"03:15","volumn":"8758.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1221.97","rise":"7.62%","time":"03:20","volumn":"7619.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1220.54","rise":"7.49%","time":"03:25","volumn":"4208.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1218.07","rise":"7.28%","time":"03:30","volumn":"7900.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1218.51","rise":"7.31%","time":"03:35","volumn":"6320.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1220.37","rise":"7.48%","time":"03:40","volumn":"5319.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1219.02","rise":"7.36%","time":"03:45","volumn":"5388.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1219.51","rise":"7.40%","time":"03:50","volumn":"5834.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1222.62","rise":"7.68%","time":"03:55","volumn":"8677.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1224.40","rise":"7.83%","time":"04:00","volumn":"6.46\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.31","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.62","ratio":"-0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"463.25","ratio":"-0.06%"}],"marketCapitalization":"29765.51\u4ebf","maxPrice":"1255.87","minPrice":"1183.20","monthlyTendency":{"cx":{"o":["2024\/05\/08","2024\/06\/05"]},"cy":{"o":["1224.40","1140.17","1055.93","971.70","887.47"]},"cyrate":{"o":["35.42%","26.11%","16.79%","7.47%","-1.84%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"0","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"-1.84%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"-0.59%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"-0.01%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"1.04%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"4.67%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"4.37%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"2.29%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"4.83%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"5.50%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"5.02%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"14.81%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"17.76%","time":"05\/24","volumn":"42.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1139.01","rise":"25.98%","time":"05\/28","volumn":"65.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1148.25","rise":"27.00%","time":"05\/29","volumn":"55.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1105.00","rise":"22.22%","time":"05\/30","volumn":"48.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1096.33","rise":"21.26%","time":"05\/31","volumn":"61.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1150.00","rise":"27.20%","time":"06\/03","volumn":"43.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1164.37","rise":"28.78%","time":"06\/04","volumn":"40.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1224.40","rise":"35.42%","time":"06\/05","volumn":"52.84\u4e07"}],"points":"20"},"open":"1240.00","priceChangeRatio":"-1.18%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u4f1f\u8fbe","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["1255.60","1238.05","1220.51","1202.97","1185.42"]},"cyrate":{"o":["2.55%","1.12%","-0.32%","-1.75%","-3.18%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1236.50","rise":"0.99%","time":"21:31","volumn":"4.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1237.32","rise":"1.06%","time":"21:32","volumn":"4.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1243.78","rise":"1.58%","time":"21:33","volumn":"5.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1246.28","rise":"1.79%","time":"21:34","volumn":"5.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1248.09","rise":"1.94%","time":"21:35","volumn":"6.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1251.55","rise":"2.22%","time":"21:36","volumn":"6.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1255.60","rise":"2.55%","time":"21:37","volumn":"7.49\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1249.70","rise":"2.07%","time":"21:38","volumn":"7.97\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1252.64","rise":"2.31%","time":"21:39","volumn":"8.32\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1254.96","rise":"2.50%","time":"21:40","volumn":"8.62\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1251.34","rise":"2.20%","time":"21:41","volumn":"8.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1250.33","rise":"2.12%","time":"21:42","volumn":"9.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1244.92","rise":"1.68%","time":"21:43","volumn":"9.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1245.82","rise":"1.75%","time":"21:44","volumn":"10.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1244.83","rise":"1.67%","time":"21:45","volumn":"10.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1238.29","rise":"1.13%","time":"21:46","volumn":"10.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1232.34","rise":"0.65%","time":"21:47","volumn":"11.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1235.32","rise":"0.89%","time":"21:48","volumn":"11.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1220.38","rise":"-0.33%","time":"21:49","volumn":"12.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.34","rise":"-0.66%","time":"21:50","volumn":"13.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1221.00","rise":"-0.28%","time":"21:51","volumn":"13.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1217.00","rise":"-0.60%","time":"21:52","volumn":"14.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.77","rise":"-0.87%","time":"21:53","volumn":"14.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.80","rise":"-0.78%","time":"21:54","volumn":"15.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1202.79","rise":"-1.76%","time":"21:55","volumn":"16.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.74","rise":"-2.10%","time":"21:56","volumn":"16.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1196.57","rise":"-2.27%","time":"21:57","volumn":"17.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.06","rise":"-2.15%","time":"21:58","volumn":"17.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1191.86","rise":"-2.66%","time":"21:59","volumn":"18.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1185.42","rise":"-3.18%","time":"22:00","volumn":"19.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1193.85","rise":"-2.50%","time":"22:01","volumn":"19.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1200.61","rise":"-1.94%","time":"22:02","volumn":"20.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1207.18","rise":"-1.41%","time":"22:03","volumn":"20.98\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.43","rise":"-1.47%","time":"22:04","volumn":"21.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.70","rise":"-1.45%","time":"22:05","volumn":"21.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1205.66","rise":"-1.53%","time":"22:06","volumn":"22.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.81","rise":"-0.95%","time":"22:07","volumn":"22.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.54","rise":"-0.97%","time":"22:08","volumn":"23.08\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.00","rise":"-1.09%","time":"22:09","volumn":"23.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.32","rise":"-1.64%","time":"22:10","volumn":"23.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.19","rise":"-1.32%","time":"22:11","volumn":"23.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.68","rise":"-1.04%","time":"22:12","volumn":"24.06\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.65","rise":"-0.96%","time":"22:13","volumn":"24.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1209.26","rise":"-1.24%","time":"22:14","volumn":"24.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.45","rise":"-1.30%","time":"22:15","volumn":"24.80\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.77","rise":"-1.69%","time":"22:16","volumn":"25.09\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1198.65","rise":"-2.10%","time":"22:17","volumn":"25.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1201.39","rise":"-1.88%","time":"22:18","volumn":"25.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1199.50","rise":"-2.03%","time":"22:19","volumn":"26.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1202.00","rise":"-1.83%","time":"22:20","volumn":"26.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1197.56","rise":"-2.19%","time":"22:21","volumn":"26.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1202.17","rise":"-1.82%","time":"22:22","volumn":"26.64\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1205.41","rise":"-1.55%","time":"22:23","volumn":"26.93\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.60","rise":"-1.45%","time":"22:24","volumn":"27.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1207.89","rise":"-1.35%","time":"22:25","volumn":"27.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1205.44","rise":"-1.55%","time":"22:26","volumn":"27.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.48","rise":"-1.30%","time":"22:27","volumn":"27.67\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.50","rise":"-1.05%","time":"22:28","volumn":"27.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.36","rise":"-1.06%","time":"22:29","volumn":"28.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.07","rise":"-1.09%","time":"22:30","volumn":"28.19\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.43","rise":"-0.90%","time":"22:31","volumn":"28.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1215.69","rise":"-0.71%","time":"22:32","volumn":"28.65\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.81","rise":"-0.78%","time":"22:33","volumn":"28.84\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.14","rise":"-0.67%","time":"22:34","volumn":"29.05\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1215.70","rise":"-0.71%","time":"22:35","volumn":"29.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1217.15","rise":"-0.59%","time":"22:36","volumn":"29.38\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1220.25","rise":"-0.34%","time":"22:37","volumn":"29.74\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1221.89","rise":"-0.20%","time":"22:38","volumn":"29.98\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1220.05","rise":"-0.36%","time":"22:39","volumn":"30.20\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1218.69","rise":"-0.47%","time":"22:40","volumn":"30.35\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1219.15","rise":"-0.43%","time":"22:41","volumn":"30.53\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.17","rise":"-0.67%","time":"22:42","volumn":"30.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1217.99","rise":"-0.52%","time":"22:43","volumn":"30.88\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1217.26","rise":"-0.58%","time":"22:44","volumn":"30.97\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1221.24","rise":"-0.26%","time":"22:45","volumn":"31.11\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1221.89","rise":"-0.20%","time":"22:46","volumn":"31.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1222.83","rise":"-0.13%","time":"22:47","volumn":"31.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1218.63","rise":"-0.47%","time":"22:48","volumn":"31.58\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1220.99","rise":"-0.28%","time":"22:49","volumn":"31.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1218.56","rise":"-0.48%","time":"22:50","volumn":"31.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1215.72","rise":"-0.71%","time":"22:51","volumn":"31.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1210.99","rise":"-1.10%","time":"22:52","volumn":"32.25\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.76","rise":"-1.03%","time":"22:53","volumn":"32.40\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.58","rise":"-0.88%","time":"22:54","volumn":"32.54\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.96","rise":"-0.93%","time":"22:55","volumn":"32.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.79","rise":"-0.79%","time":"22:56","volumn":"32.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.59","rise":"-0.80%","time":"22:57","volumn":"32.86\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.35","rise":"-0.90%","time":"22:58","volumn":"32.95\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.12","rise":"-0.84%","time":"22:59","volumn":"33.03\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.97","rise":"-1.02%","time":"23:00","volumn":"33.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.58","rise":"-1.29%","time":"23:01","volumn":"33.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.76","rise":"-1.03%","time":"23:02","volumn":"33.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1217.36","rise":"-0.57%","time":"23:03","volumn":"33.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.10","rise":"-0.68%","time":"23:04","volumn":"33.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1215.78","rise":"-0.70%","time":"23:05","volumn":"33.94\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1216.01","rise":"-0.69%","time":"23:06","volumn":"34.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1214.40","rise":"-0.82%","time":"23:07","volumn":"34.12\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.73","rise":"-0.87%","time":"23:08","volumn":"34.22\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1213.03","rise":"-0.93%","time":"23:09","volumn":"34.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1211.23","rise":"-1.08%","time":"23:10","volumn":"34.44\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1212.32","rise":"-0.99%","time":"23:11","volumn":"34.56\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1210.02","rise":"-1.17%","time":"23:12","volumn":"34.69\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1210.68","rise":"-1.12%","time":"23:13","volumn":"34.78\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.09","rise":"-1.33%","time":"23:14","volumn":"34.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.50","rise":"-1.46%","time":"23:15","volumn":"35.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.81","rise":"-1.27%","time":"23:16","volumn":"35.21\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1207.90","rise":"-1.35%","time":"23:17","volumn":"35.30\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1205.85","rise":"-1.52%","time":"23:18","volumn":"35.43\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.10","rise":"-1.33%","time":"23:19","volumn":"35.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.50","rise":"-1.30%","time":"23:20","volumn":"35.77\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.27","rise":"-1.48%","time":"23:21","volumn":"35.85\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.54","rise":"-1.62%","time":"23:22","volumn":"35.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.09","rise":"-1.66%","time":"23:23","volumn":"36.17\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1201.73","rise":"-1.85%","time":"23:24","volumn":"36.39\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1201.86","rise":"-1.84%","time":"23:25","volumn":"36.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1202.64","rise":"-1.78%","time":"23:26","volumn":"36.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.30","rise":"-1.64%","time":"23:27","volumn":"36.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.53","rise":"-1.70%","time":"23:28","volumn":"36.81\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1205.30","rise":"-1.56%","time":"23:29","volumn":"36.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.75","rise":"-1.60%","time":"23:30","volumn":"37.04\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1200.52","rise":"-1.95%","time":"23:31","volumn":"37.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.60","rise":"-1.70%","time":"23:32","volumn":"37.33\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1202.00","rise":"-1.83%","time":"23:33","volumn":"37.42\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.17","rise":"-1.65%","time":"23:34","volumn":"37.52\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1205.10","rise":"-1.58%","time":"23:35","volumn":"37.59\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.42","rise":"-1.63%","time":"23:36","volumn":"37.73\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.76","rise":"-1.60%","time":"23:37","volumn":"37.82\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.80","rise":"-1.60%","time":"23:38","volumn":"37.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.95","rise":"-1.67%","time":"23:39","volumn":"38.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1202.84","rise":"-1.76%","time":"23:40","volumn":"38.15\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.19","rise":"-1.65%","time":"23:41","volumn":"38.23\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.61","rise":"-1.70%","time":"23:42","volumn":"38.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.00","rise":"-1.67%","time":"23:43","volumn":"38.34\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.67","rise":"-1.61%","time":"23:44","volumn":"38.50\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.60","rise":"-1.62%","time":"23:45","volumn":"38.57\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.99","rise":"-1.59%","time":"23:46","volumn":"38.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.30","rise":"-1.64%","time":"23:47","volumn":"38.70\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.80","rise":"-1.60%","time":"23:48","volumn":"38.76\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.21","rise":"-1.65%","time":"23:49","volumn":"38.92\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.47","rise":"-1.63%","time":"23:50","volumn":"39.00\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.18","rise":"-1.32%","time":"23:51","volumn":"39.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1208.10","rise":"-1.33%","time":"23:52","volumn":"39.18\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1207.65","rise":"-1.37%","time":"23:53","volumn":"39.24\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1207.37","rise":"-1.39%","time":"23:54","volumn":"39.28\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.51","rise":"-1.46%","time":"23:55","volumn":"39.36\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1206.77","rise":"-1.44%","time":"23:56","volumn":"39.41\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1204.19","rise":"-1.65%","time":"23:57","volumn":"39.55\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.81","rise":"-1.68%","time":"23:58","volumn":"39.63\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"1203.25","rise":"-1.73%","time":"23:59","volumn":"39.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.35","rise":"-1.72%","time":"00:00","volumn":"39.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.29","rise":"-1.72%","time":"00:01","volumn":"39.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.05","rise":"-1.83%","time":"00:02","volumn":"39.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.37","rise":"-1.72%","time":"00:03","volumn":"40.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.40","rise":"-1.72%","time":"00:04","volumn":"40.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1205.97","rise":"-1.51%","time":"00:05","volumn":"40.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1207.68","rise":"-1.37%","time":"00:06","volumn":"40.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1206.70","rise":"-1.45%","time":"00:07","volumn":"40.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1205.62","rise":"-1.53%","time":"00:08","volumn":"40.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1205.41","rise":"-1.55%","time":"00:09","volumn":"40.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1206.47","rise":"-1.46%","time":"00:10","volumn":"40.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1205.17","rise":"-1.57%","time":"00:11","volumn":"40.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1205.40","rise":"-1.55%","time":"00:12","volumn":"40.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.58","rise":"-1.62%","time":"00:13","volumn":"40.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.42","rise":"-1.63%","time":"00:14","volumn":"40.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.38","rise":"-1.64%","time":"00:15","volumn":"40.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.89","rise":"-1.76%","time":"00:16","volumn":"40.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.51","rise":"-2.36%","time":"00:17","volumn":"41.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.36","rise":"-2.21%","time":"00:18","volumn":"41.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.26","rise":"-1.97%","time":"00:19","volumn":"41.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.10","rise":"-2.07%","time":"00:20","volumn":"41.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.18","rise":"-1.98%","time":"00:21","volumn":"41.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.10","rise":"-1.98%","time":"00:22","volumn":"42.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.82","rise":"-2.01%","time":"00:23","volumn":"42.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.15","rise":"-1.98%","time":"00:24","volumn":"42.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.79","rise":"-2.01%","time":"00:25","volumn":"42.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.76","rise":"-2.09%","time":"00:26","volumn":"42.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.47","rise":"-2.12%","time":"00:27","volumn":"42.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.15","rise":"-2.23%","time":"00:28","volumn":"42.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.81","rise":"-2.42%","time":"00:29","volumn":"42.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.02","rise":"-2.24%","time":"00:30","volumn":"42.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1193.16","rise":"-2.55%","time":"00:31","volumn":"42.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1193.01","rise":"-2.56%","time":"00:32","volumn":"43.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.84","rise":"-2.74%","time":"00:33","volumn":"43.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.35","rise":"-2.78%","time":"00:34","volumn":"43.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.50","rise":"-2.85%","time":"00:35","volumn":"43.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.99","rise":"-2.81%","time":"00:36","volumn":"43.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.06","rise":"-2.89%","time":"00:37","volumn":"43.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.58","rise":"-2.84%","time":"00:38","volumn":"44.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.92","rise":"-2.82%","time":"00:39","volumn":"44.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.00","rise":"-2.81%","time":"00:40","volumn":"44.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1188.13","rise":"-2.96%","time":"00:41","volumn":"44.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1187.18","rise":"-3.04%","time":"00:42","volumn":"44.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.45","rise":"-2.85%","time":"00:43","volumn":"44.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1186.09","rise":"-3.13%","time":"00:44","volumn":"45.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1186.17","rise":"-3.12%","time":"00:45","volumn":"45.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.24","rise":"-2.79%","time":"00:46","volumn":"45.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.17","rise":"-2.88%","time":"00:47","volumn":"45.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.22","rise":"-2.79%","time":"00:48","volumn":"45.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.50","rise":"-2.85%","time":"00:49","volumn":"45.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.24","rise":"-2.79%","time":"00:50","volumn":"45.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.24","rise":"-2.79%","time":"00:51","volumn":"45.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1188.48","rise":"-2.93%","time":"00:52","volumn":"46.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1188.84","rise":"-2.90%","time":"00:53","volumn":"46.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.25","rise":"-2.87%","time":"00:54","volumn":"46.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1189.00","rise":"-2.89%","time":"00:55","volumn":"46.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1187.71","rise":"-3.00%","time":"00:56","volumn":"46.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1188.25","rise":"-2.95%","time":"00:57","volumn":"46.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1188.26","rise":"-2.95%","time":"00:58","volumn":"46.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1188.23","rise":"-2.95%","time":"00:59","volumn":"46.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1186.75","rise":"-3.07%","time":"01:00","volumn":"46.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1190.41","rise":"-2.78%","time":"01:01","volumn":"47.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1193.07","rise":"-2.56%","time":"01:02","volumn":"47.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.78","rise":"-2.42%","time":"01:03","volumn":"47.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.00","rise":"-2.40%","time":"01:04","volumn":"47.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.80","rise":"-2.42%","time":"01:05","volumn":"47.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.47","rise":"-2.44%","time":"01:06","volumn":"47.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.22","rise":"-2.46%","time":"01:07","volumn":"47.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1193.22","rise":"-2.55%","time":"01:08","volumn":"48.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1193.80","rise":"-2.50%","time":"01:09","volumn":"48.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1193.70","rise":"-2.51%","time":"01:10","volumn":"48.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.86","rise":"-2.41%","time":"01:11","volumn":"48.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.47","rise":"-2.44%","time":"01:12","volumn":"48.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.56","rise":"-2.44%","time":"01:13","volumn":"48.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.99","rise":"-2.40%","time":"01:14","volumn":"48.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.92","rise":"-2.41%","time":"01:15","volumn":"48.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.97","rise":"-2.40%","time":"01:16","volumn":"48.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.86","rise":"-2.41%","time":"01:17","volumn":"48.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.68","rise":"-2.43%","time":"01:18","volumn":"48.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.12","rise":"-2.23%","time":"01:19","volumn":"48.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.64","rise":"-2.02%","time":"01:20","volumn":"48.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.64","rise":"-1.86%","time":"01:21","volumn":"49.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.17","rise":"-1.90%","time":"01:22","volumn":"49.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.31","rise":"-1.89%","time":"01:23","volumn":"49.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.50","rise":"-1.71%","time":"01:24","volumn":"49.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.65","rise":"-1.78%","time":"01:25","volumn":"49.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.36","rise":"-1.88%","time":"01:26","volumn":"49.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.76","rise":"-2.01%","time":"01:27","volumn":"49.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.30","rise":"-1.97%","time":"01:28","volumn":"49.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.31","rise":"-2.05%","time":"01:29","volumn":"49.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.80","rise":"-2.17%","time":"01:30","volumn":"49.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.63","rise":"-2.19%","time":"01:31","volumn":"50.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.16","rise":"-2.06%","time":"01:32","volumn":"50.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.85","rise":"-2.01%","time":"01:33","volumn":"50.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.94","rise":"-1.92%","time":"01:34","volumn":"50.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.85","rise":"-2.01%","time":"01:35","volumn":"50.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.52","rise":"-1.95%","time":"01:36","volumn":"50.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.86","rise":"-1.76%","time":"01:37","volumn":"50.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.60","rise":"-1.78%","time":"01:38","volumn":"50.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.24","rise":"-1.81%","time":"01:39","volumn":"50.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.99","rise":"-1.83%","time":"01:40","volumn":"50.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.16","rise":"-1.98%","time":"01:41","volumn":"50.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.31","rise":"-2.05%","time":"01:42","volumn":"50.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.23","rise":"-2.06%","time":"01:43","volumn":"50.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.59","rise":"-2.19%","time":"01:44","volumn":"50.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.50","rise":"-2.12%","time":"01:45","volumn":"51.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.60","rise":"-2.11%","time":"01:46","volumn":"51.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.88","rise":"-2.08%","time":"01:47","volumn":"51.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.45","rise":"-2.20%","time":"01:48","volumn":"51.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.01","rise":"-2.48%","time":"01:49","volumn":"51.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.26","rise":"-2.46%","time":"01:50","volumn":"51.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.64","rise":"-2.35%","time":"01:51","volumn":"51.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.34","rise":"-2.29%","time":"01:52","volumn":"51.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.59","rise":"-2.27%","time":"01:53","volumn":"51.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.86","rise":"-2.17%","time":"01:54","volumn":"51.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.78","rise":"-2.01%","time":"01:55","volumn":"51.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.85","rise":"-2.01%","time":"01:56","volumn":"51.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.20","rise":"-2.06%","time":"01:57","volumn":"51.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.20","rise":"-2.06%","time":"01:58","volumn":"52.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.24","rise":"-2.14%","time":"01:59","volumn":"52.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.21","rise":"-2.14%","time":"02:00","volumn":"52.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.18","rise":"-2.06%","time":"02:01","volumn":"52.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.24","rise":"-2.22%","time":"02:02","volumn":"52.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.47","rise":"-2.36%","time":"02:03","volumn":"52.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.71","rise":"-2.34%","time":"02:04","volumn":"52.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.09","rise":"-2.48%","time":"02:05","volumn":"52.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1192.00","rise":"-2.65%","time":"02:06","volumn":"52.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1193.46","rise":"-2.53%","time":"02:07","volumn":"52.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.08","rise":"-2.48%","time":"02:08","volumn":"52.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.19","rise":"-2.47%","time":"02:09","volumn":"52.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.06","rise":"-2.48%","time":"02:10","volumn":"52.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.37","rise":"-2.37%","time":"02:11","volumn":"53.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.65","rise":"-2.27%","time":"02:12","volumn":"53.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.53","rise":"-2.19%","time":"02:13","volumn":"53.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.88","rise":"-2.25%","time":"02:14","volumn":"53.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.48","rise":"-2.36%","time":"02:15","volumn":"53.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.19","rise":"-2.39%","time":"02:16","volumn":"53.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.33","rise":"-2.37%","time":"02:17","volumn":"53.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.00","rise":"-2.40%","time":"02:18","volumn":"53.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.50","rise":"-2.20%","time":"02:19","volumn":"53.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.54","rise":"-2.28%","time":"02:20","volumn":"53.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.03","rise":"-2.40%","time":"02:21","volumn":"53.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.29","rise":"-2.38%","time":"02:22","volumn":"53.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.21","rise":"-2.38%","time":"02:23","volumn":"53.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.34","rise":"-2.29%","time":"02:24","volumn":"53.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.77","rise":"-2.34%","time":"02:25","volumn":"53.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.73","rise":"-2.42%","time":"02:26","volumn":"53.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.15","rise":"-2.39%","time":"02:27","volumn":"53.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.00","rise":"-2.24%","time":"02:28","volumn":"54.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1194.89","rise":"-2.41%","time":"02:29","volumn":"54.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.00","rise":"-2.32%","time":"02:30","volumn":"54.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.50","rise":"-2.36%","time":"02:31","volumn":"54.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.03","rise":"-2.32%","time":"02:32","volumn":"54.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.38","rise":"-2.13%","time":"02:33","volumn":"54.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.88","rise":"-2.00%","time":"02:34","volumn":"54.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.32","rise":"-2.05%","time":"02:35","volumn":"54.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.84","rise":"-2.09%","time":"02:36","volumn":"54.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.06","rise":"-2.07%","time":"02:37","volumn":"54.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.22","rise":"-2.06%","time":"02:38","volumn":"54.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1198.49","rise":"-2.12%","time":"02:39","volumn":"54.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.02","rise":"-2.07%","time":"02:40","volumn":"54.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.93","rise":"-2.00%","time":"02:41","volumn":"54.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.75","rise":"-1.93%","time":"02:42","volumn":"55.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.69","rise":"-1.77%","time":"02:43","volumn":"55.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.11","rise":"-1.74%","time":"02:44","volumn":"55.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.32","rise":"-1.80%","time":"02:45","volumn":"55.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.13","rise":"-1.74%","time":"02:46","volumn":"55.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.81","rise":"-1.76%","time":"02:47","volumn":"55.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.10","rise":"-1.74%","time":"02:48","volumn":"55.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.59","rise":"-1.70%","time":"02:49","volumn":"55.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.22","rise":"-1.65%","time":"02:50","volumn":"55.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.00","rise":"-1.67%","time":"02:51","volumn":"55.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.26","rise":"-1.81%","time":"02:52","volumn":"55.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.30","rise":"-1.80%","time":"02:53","volumn":"55.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.12","rise":"-1.74%","time":"02:54","volumn":"56.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.80","rise":"-1.85%","time":"02:55","volumn":"56.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.22","rise":"-1.97%","time":"02:56","volumn":"56.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.06","rise":"-1.99%","time":"02:57","volumn":"56.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.12","rise":"-1.90%","time":"02:58","volumn":"56.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.20","rise":"-1.89%","time":"02:59","volumn":"56.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.55","rise":"-1.87%","time":"03:00","volumn":"56.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.32","rise":"-1.72%","time":"03:01","volumn":"56.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.44","rise":"-1.71%","time":"03:02","volumn":"56.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.06","rise":"-1.66%","time":"03:03","volumn":"56.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.15","rise":"-1.65%","time":"03:04","volumn":"56.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.00","rise":"-1.67%","time":"03:05","volumn":"56.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.62","rise":"-1.70%","time":"03:06","volumn":"56.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.70","rise":"-1.77%","time":"03:07","volumn":"56.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.30","rise":"-1.80%","time":"03:08","volumn":"57.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.64","rise":"-1.70%","time":"03:09","volumn":"57.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.07","rise":"-1.66%","time":"03:10","volumn":"57.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.55","rise":"-1.70%","time":"03:11","volumn":"57.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.50","rise":"-1.63%","time":"03:12","volumn":"57.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.45","rise":"-1.71%","time":"03:13","volumn":"57.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.10","rise":"-1.66%","time":"03:14","volumn":"57.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.32","rise":"-1.72%","time":"03:15","volumn":"57.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.56","rise":"-1.78%","time":"03:16","volumn":"57.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.15","rise":"-1.82%","time":"03:17","volumn":"57.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.28","rise":"-1.89%","time":"03:18","volumn":"57.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.65","rise":"-1.86%","time":"03:19","volumn":"57.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.72","rise":"-1.85%","time":"03:20","volumn":"57.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.34","rise":"-1.88%","time":"03:21","volumn":"57.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.20","rise":"-1.98%","time":"03:22","volumn":"58.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.67","rise":"-2.26%","time":"03:23","volumn":"58.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.73","rise":"-2.18%","time":"03:24","volumn":"58.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1197.72","rise":"-2.18%","time":"03:25","volumn":"58.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1196.98","rise":"-2.24%","time":"03:26","volumn":"58.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1195.61","rise":"-2.35%","time":"03:27","volumn":"58.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1199.15","rise":"-2.06%","time":"03:28","volumn":"58.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.73","rise":"-1.93%","time":"03:29","volumn":"58.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.61","rise":"-1.86%","time":"03:30","volumn":"58.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1200.28","rise":"-1.97%","time":"03:31","volumn":"58.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.07","rise":"-1.82%","time":"03:32","volumn":"59.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.91","rise":"-1.84%","time":"03:33","volumn":"59.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.46","rise":"-1.71%","time":"03:34","volumn":"59.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.58","rise":"-1.70%","time":"03:35","volumn":"59.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.34","rise":"-1.72%","time":"03:36","volumn":"59.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.35","rise":"-1.72%","time":"03:37","volumn":"59.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.44","rise":"-1.63%","time":"03:38","volumn":"59.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.47","rise":"-1.71%","time":"03:39","volumn":"59.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.00","rise":"-1.67%","time":"03:40","volumn":"59.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.88","rise":"-1.68%","time":"03:41","volumn":"59.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.33","rise":"-1.72%","time":"03:42","volumn":"60.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.90","rise":"-1.84%","time":"03:43","volumn":"60.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1201.06","rise":"-1.91%","time":"03:44","volumn":"60.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.42","rise":"-1.80%","time":"03:45","volumn":"60.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1202.75","rise":"-1.77%","time":"03:46","volumn":"60.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1203.66","rise":"-1.69%","time":"03:47","volumn":"60.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1204.43","rise":"-1.63%","time":"03:48","volumn":"60.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1206.84","rise":"-1.43%","time":"03:49","volumn":"60.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1207.62","rise":"-1.37%","time":"03:50","volumn":"61.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1208.96","rise":"-1.26%","time":"03:51","volumn":"61.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1208.74","rise":"-1.28%","time":"03:52","volumn":"61.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1210.16","rise":"-1.16%","time":"03:53","volumn":"61.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1211.42","rise":"-1.06%","time":"03:54","volumn":"61.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1213.14","rise":"-0.92%","time":"03:55","volumn":"62.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1210.77","rise":"-1.11%","time":"03:56","volumn":"62.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1209.27","rise":"-1.24%","time":"03:57","volumn":"62.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1211.19","rise":"-1.08%","time":"03:58","volumn":"62.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1210.22","rise":"-1.16%","time":"03:59","volumn":"63.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"1209.98","rise":"-1.18%","time":"04:00","volumn":"65.28\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u4f1f\u8fbe[NVDA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NVDA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NVDA.html?from=360search","volume":"6528.22\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/23","2024\/06\/05"]},"cy":{"o":["1224.40","1019.10","813.79","608.49","403.18"]},"cyrate":{"o":["190.16%","141.51%","92.85%","44.20%","-4.45%"]},"p":[{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"421.97","rise":"0","time":"06\/23","volumn":"35.77\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"406.20","rise":"-3.74%","time":"06\/26","volumn":"59.38\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"418.64","rise":"-0.79%","time":"06\/27","volumn":"45.67\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"411.05","rise":"-2.59%","time":"06\/28","volumn":"58.15\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"408.10","rise":"-3.29%","time":"06\/29","volumn":"37.98\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"422.90","rise":"0.22%","time":"06\/30","volumn":"50.06\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"424.01","rise":"0.48%","time":"07\/03","volumn":"19.82\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"423.05","rise":"0.26%","time":"07\/05","volumn":"32.33\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"420.91","rise":"-0.25%","time":"07\/06","volumn":"30.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"424.91","rise":"0.70%","time":"07\/07","volumn":"35.55\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"421.68","rise":"-0.07%","time":"07\/10","volumn":"35.36\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"423.93","rise":"0.46%","time":"07\/11","volumn":"29.80\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"438.90","rise":"4.01%","time":"07\/12","volumn":"47.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"459.65","rise":"8.93%","time":"07\/13","volumn":"47.69\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"454.57","rise":"7.73%","time":"07\/14","volumn":"77.12\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"464.49","rise":"10.08%","time":"07\/17","volumn":"50.96\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"474.82","rise":"12.52%","time":"07\/18","volumn":"56.95\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"470.65","rise":"11.54%","time":"07\/19","volumn":"42.62\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"455.08","rise":"7.85%","time":"07\/20","volumn":"53.62\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"442.97","rise":"4.98%","time":"07\/21","volumn":"96.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"446.00","rise":"5.69%","time":"07\/24","volumn":"38.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"456.67","rise":"8.22%","time":"07\/25","volumn":"34.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"454.40","rise":"7.69%","time":"07\/26","volumn":"36.33\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"458.88","rise":"8.75%","time":"07\/27","volumn":"45.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"467.38","rise":"10.76%","time":"07\/28","volumn":"33.07\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"467.17","rise":"10.71%","time":"07\/31","volumn":"25.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"464.95","rise":"10.19%","time":"08\/01","volumn":"23.84\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"442.57","rise":"4.88%","time":"08\/02","volumn":"52.94\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"445.03","rise":"5.46%","time":"08\/03","volumn":"32.44\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"446.68","rise":"5.86%","time":"08\/04","volumn":"36.24\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"454.05","rise":"7.60%","time":"08\/07","volumn":"32.16\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"446.52","rise":"5.82%","time":"08\/08","volumn":"35.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"425.42","rise":"0.82%","time":"08\/09","volumn":"58.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"423.76","rise":"0.42%","time":"08\/10","volumn":"49.23\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"408.43","rise":"-3.21%","time":"08\/11","volumn":"53.25\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"437.41","rise":"3.66%","time":"08\/14","volumn":"68.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"439.28","rise":"4.10%","time":"08\/15","volumn":"67.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"434.74","rise":"3.03%","time":"08\/16","volumn":"52.02\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"433.31","rise":"2.69%","time":"08\/17","volumn":"45.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"432.87","rise":"2.58%","time":"08\/18","volumn":"58.31\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"469.55","rise":"11.28%","time":"08\/21","volumn":"69.06\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"456.56","rise":"8.20%","time":"08\/22","volumn":"75.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"471.04","rise":"11.63%","time":"08\/23","volumn":"76.85\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"471.51","rise":"11.74%","time":"08\/24","volumn":"115.38\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"460.06","rise":"9.03%","time":"08\/25","volumn":"92.45\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"468.23","rise":"10.96%","time":"08\/28","volumn":"68.41\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"487.72","rise":"15.58%","time":"08\/29","volumn":"69.98\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"492.52","rise":"16.72%","time":"08\/30","volumn":"73.42\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"493.43","rise":"16.93%","time":"08\/31","volumn":"52.77\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"484.97","rise":"14.93%","time":"09\/01","volumn":"46.35\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"485.36","rise":"15.02%","time":"09\/05","volumn":"38.22\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"470.53","rise":"11.51%","time":"09\/06","volumn":"46.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"462.33","rise":"9.56%","time":"09\/07","volumn":"43.29\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"455.64","rise":"7.98%","time":"09\/08","volumn":"47.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"451.70","rise":"7.05%","time":"09\/11","volumn":"47.35\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"448.62","rise":"6.32%","time":"09\/12","volumn":"34.89\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"454.77","rise":"7.77%","time":"09\/13","volumn":"39.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"455.73","rise":"8.00%","time":"09\/14","volumn":"36.95\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"438.92","rise":"4.02%","time":"09\/15","volumn":"50.57\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"439.58","rise":"4.17%","time":"09\/18","volumn":"49.97\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"435.12","rise":"3.12%","time":"09\/19","volumn":"37.27\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"422.31","rise":"0.08%","time":"09\/20","volumn":"36.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"410.09","rise":"-2.82%","time":"09\/21","volumn":"44.96\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"416.02","rise":"-1.41%","time":"09\/22","volumn":"47.86\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"422.14","rise":"0.04%","time":"09\/25","volumn":"41.84\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"419.03","rise":"-0.70%","time":"09\/26","volumn":"40.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"424.60","rise":"0.62%","time":"09\/27","volumn":"44.41\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"430.81","rise":"2.09%","time":"09\/28","volumn":"42.41\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"434.91","rise":"3.07%","time":"09\/29","volumn":"39.73\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"447.74","rise":"6.11%","time":"10\/02","volumn":"43.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"435.09","rise":"3.11%","time":"10\/03","volumn":"47.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"440.33","rise":"4.35%","time":"10\/04","volumn":"36.14\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"446.80","rise":"5.88%","time":"10\/05","volumn":"39.29\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"457.54","rise":"8.43%","time":"10\/06","volumn":"43.38\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"452.65","rise":"7.27%","time":"10\/09","volumn":"40.92\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"457.90","rise":"8.51%","time":"10\/10","volumn":"36.80\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"467.98","rise":"10.90%","time":"10\/11","volumn":"37.72\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"469.37","rise":"11.23%","time":"10\/12","volumn":"48.07\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"454.53","rise":"7.72%","time":"10\/13","volumn":"47.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"460.87","rise":"9.22%","time":"10\/16","volumn":"37.47\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"439.30","rise":"4.11%","time":"10\/17","volumn":"81.06\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"421.88","rise":"-0.02%","time":"10\/18","volumn":"62.58\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"420.93","rise":"-0.25%","time":"10\/19","volumn":"50.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"413.79","rise":"-1.94%","time":"10\/20","volumn":"47.67\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"429.67","rise":"1.82%","time":"10\/23","volumn":"47.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"436.55","rise":"3.46%","time":"10\/24","volumn":"40.09\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"417.71","rise":"-1.01%","time":"10\/25","volumn":"39.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"403.18","rise":"-4.45%","time":"10\/26","volumn":"53.96\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"404.92","rise":"-4.04%","time":"10\/27","volumn":"41.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"411.53","rise":"-2.47%","time":"10\/30","volumn":"38.77\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"407.72","rise":"-3.38%","time":"10\/31","volumn":"51.72\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"423.17","rise":"0.28%","time":"11\/01","volumn":"43.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"434.98","rise":"3.08%","time":"11\/02","volumn":"40.85\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"449.97","rise":"6.64%","time":"11\/03","volumn":"42.41\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"457.43","rise":"8.40%","time":"11\/06","volumn":"39.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"459.47","rise":"8.89%","time":"11\/07","volumn":"34.23\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"465.66","rise":"10.35%","time":"11\/08","volumn":"34.57\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"469.42","rise":"11.24%","time":"11\/09","volumn":"53.96\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"483.27","rise":"14.53%","time":"11\/10","volumn":"42.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"486.12","rise":"15.20%","time":"11\/13","volumn":"38.29\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"496.48","rise":"17.66%","time":"11\/14","volumn":"41.54\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"488.80","rise":"15.84%","time":"11\/15","volumn":"47.43\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"494.72","rise":"17.24%","time":"11\/16","volumn":"33.84\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"492.90","rise":"16.81%","time":"11\/17","volumn":"32.52\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"504.01","rise":"19.44%","time":"11\/20","volumn":"41.32\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"499.36","rise":"18.34%","time":"11\/21","volumn":"55.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"487.08","rise":"15.43%","time":"11\/22","volumn":"89.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"477.68","rise":"13.20%","time":"11\/24","volumn":"29.08\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"482.34","rise":"14.31%","time":"11\/27","volumn":"39.48\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"478.13","rise":"13.31%","time":"11\/28","volumn":"40.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"481.32","rise":"14.06%","time":"11\/29","volumn":"38.14\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"467.62","rise":"10.82%","time":"11\/30","volumn":"52.49\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"467.57","rise":"10.81%","time":"12\/01","volumn":"36.87\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"455.02","rise":"7.83%","time":"12\/04","volumn":"43.66\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"465.62","rise":"10.34%","time":"12\/05","volumn":"36.93\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"454.99","rise":"7.83%","time":"12\/06","volumn":"37.90\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"465.92","rise":"10.42%","time":"12\/07","volumn":"34.99\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"475.02","rise":"12.57%","time":"12\/08","volumn":"35.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"466.23","rise":"10.49%","time":"12\/11","volumn":"50.87\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"476.53","rise":"12.93%","time":"12\/12","volumn":"37.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"480.84","rise":"13.95%","time":"12\/13","volumn":"44.54\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"483.46","rise":"14.57%","time":"12\/14","volumn":"39.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"488.86","rise":"15.85%","time":"12\/15","volumn":"47.95\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"500.73","rise":"18.66%","time":"12\/18","volumn":"40.95\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"496.00","rise":"17.54%","time":"12\/19","volumn":"46.37\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"481.07","rise":"14.01%","time":"12\/20","volumn":"39.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"489.86","rise":"16.09%","time":"12\/21","volumn":"29.99\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"488.26","rise":"15.71%","time":"12\/22","volumn":"25.20\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"492.75","rise":"16.77%","time":"12\/26","volumn":"24.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"494.13","rise":"17.10%","time":"12\/27","volumn":"23.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"495.18","rise":"17.35%","time":"12\/28","volumn":"24.62\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"495.18","rise":"17.35%","time":"12\/29","volumn":"38.86\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"481.64","rise":"14.14%","time":"01\/02","volumn":"41.02\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"475.65","rise":"12.72%","time":"01\/03","volumn":"32.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"479.94","rise":"13.74%","time":"01\/04","volumn":"30.59\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"490.93","rise":"16.34%","time":"01\/05","volumn":"41.45\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"522.49","rise":"23.82%","time":"01\/08","volumn":"63.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"531.36","rise":"25.92%","time":"01\/09","volumn":"77.16\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"543.46","rise":"28.79%","time":"01\/10","volumn":"53.21\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"548.18","rise":"29.91%","time":"01\/11","volumn":"59.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"547.06","rise":"29.64%","time":"01\/12","volumn":"35.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"563.78","rise":"33.61%","time":"01\/16","volumn":"44.82\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"560.49","rise":"32.83%","time":"01\/17","volumn":"47.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"571.03","rise":"35.32%","time":"01\/18","volumn":"48.92\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"594.87","rise":"40.97%","time":"01\/19","volumn":"54.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"596.50","rise":"41.36%","time":"01\/22","volumn":"45.21\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"598.69","rise":"41.88%","time":"01\/23","volumn":"29.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"613.58","rise":"45.41%","time":"01\/24","volumn":"55.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"616.13","rise":"46.01%","time":"01\/25","volumn":"47.56\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"610.27","rise":"44.62%","time":"01\/26","volumn":"38.96\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"624.61","rise":"48.02%","time":"01\/29","volumn":"34.59\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.70","rise":"48.75%","time":"01\/30","volumn":"40.41\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"615.23","rise":"45.80%","time":"01\/31","volumn":"45.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"630.23","rise":"49.35%","time":"02\/01","volumn":"36.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"661.56","rise":"56.78%","time":"02\/02","volumn":"47.53\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"693.28","rise":"64.30%","time":"02\/05","volumn":"67.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"682.19","rise":"61.67%","time":"02\/06","volumn":"67.94\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"700.95","rise":"66.11%","time":"02\/07","volumn":"49.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"696.37","rise":"65.03%","time":"02\/08","volumn":"41.30\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"721.29","rise":"70.93%","time":"02\/09","volumn":"43.52\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"722.44","rise":"71.21%","time":"02\/12","volumn":"61.19\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"721.24","rise":"70.92%","time":"02\/13","volumn":"60.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"738.96","rise":"75.12%","time":"02\/14","volumn":"50.30\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"726.54","rise":"72.18%","time":"02\/15","volumn":"41.79\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"726.09","rise":"72.07%","time":"02\/16","volumn":"49.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"694.48","rise":"64.58%","time":"02\/20","volumn":"70.12\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"674.68","rise":"59.89%","time":"02\/21","volumn":"54.10\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"785.34","rise":"86.11%","time":"02\/22","volumn":"85.60\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"788.13","rise":"86.77%","time":"02\/23","volumn":"82.70\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"790.88","rise":"87.43%","time":"02\/26","volumn":"50.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"786.97","rise":"86.50%","time":"02\/27","volumn":"39.03\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"776.59","rise":"84.04%","time":"02\/28","volumn":"39.17\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"791.08","rise":"87.47%","time":"02\/29","volumn":"50.53\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"822.75","rise":"94.98%","time":"03\/01","volumn":"47.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"852.33","rise":"101.99%","time":"03\/04","volumn":"61.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"859.64","rise":"103.72%","time":"03\/05","volumn":"51.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"887.00","rise":"110.20%","time":"03\/06","volumn":"57.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"926.69","rise":"119.61%","time":"03\/07","volumn":"59.78\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"875.28","rise":"107.43%","time":"03\/08","volumn":"112.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"857.74","rise":"103.27%","time":"03\/11","volumn":"67.52\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"919.13","rise":"117.82%","time":"03\/12","volumn":"66.52\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"908.88","rise":"115.39%","time":"03\/13","volumn":"63.40\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"879.44","rise":"108.41%","time":"03\/14","volumn":"60.11\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"878.37","rise":"108.16%","time":"03\/15","volumn":"64.08\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"884.55","rise":"109.62%","time":"03\/18","volumn":"66.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"893.98","rise":"111.86%","time":"03\/19","volumn":"67.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"903.72","rise":"114.17%","time":"03\/20","volumn":"47.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"914.35","rise":"116.69%","time":"03\/21","volumn":"48.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"942.89","rise":"123.45%","time":"03\/22","volumn":"58.67\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"950.02","rise":"125.14%","time":"03\/25","volumn":"55.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"925.61","rise":"119.35%","time":"03\/26","volumn":"51.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"902.50","rise":"113.88%","time":"03\/27","volumn":"58.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"903.56","rise":"114.13%","time":"03\/28","volumn":"43.52\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"903.63","rise":"114.15%","time":"04\/01","volumn":"45.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"894.52","rise":"111.99%","time":"04\/02","volumn":"43.31\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"889.64","rise":"110.83%","time":"04\/03","volumn":"37.01\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"859.05","rise":"103.58%","time":"04\/04","volumn":"43.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"880.08","rise":"108.56%","time":"04\/05","volumn":"39.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"871.33","rise":"106.49%","time":"04\/08","volumn":"28.32\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"853.54","rise":"102.28%","time":"04\/09","volumn":"50.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"870.39","rise":"106.27%","time":"04\/10","volumn":"43.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"906.16","rise":"114.75%","time":"04\/11","volumn":"43.16\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"881.86","rise":"108.99%","time":"04\/12","volumn":"42.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"860.01","rise":"103.81%","time":"04\/15","volumn":"44.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"874.15","rise":"107.16%","time":"04\/16","volumn":"37.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"840.35","rise":"99.15%","time":"04\/17","volumn":"49.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"846.71","rise":"100.66%","time":"04\/18","volumn":"44.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"762.00","rise":"80.58%","time":"04\/19","volumn":"87.52\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"795.18","rise":"88.44%","time":"04\/22","volumn":"59.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"824.23","rise":"95.33%","time":"04\/23","volumn":"43.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"796.77","rise":"88.82%","time":"04\/24","volumn":"51.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"826.32","rise":"95.82%","time":"04\/25","volumn":"42.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"877.35","rise":"107.92%","time":"04\/26","volumn":"55.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"877.57","rise":"107.97%","time":"04\/29","volumn":"38.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"864.02","rise":"104.76%","time":"04\/30","volumn":"36.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"830.41","rise":"96.79%","time":"05\/01","volumn":"55.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"858.17","rise":"103.37%","time":"05\/02","volumn":"37.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"887.89","rise":"110.42%","time":"05\/03","volumn":"39.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"921.40","rise":"118.36%","time":"05\/06","volumn":"37.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"905.54","rise":"114.60%","time":"05\/07","volumn":"43.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"114.26%","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"110.32%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"113.00%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"114.23%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"116.50%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"124.26%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"123.62%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"119.16%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"124.61%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"126.05%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"125.02%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"145.99%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"152.31%","time":"05\/24","volumn":"42.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1139.01","rise":"169.93%","time":"05\/28","volumn":"65.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1148.25","rise":"172.12%","time":"05\/29","volumn":"55.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1105.00","rise":"161.87%","time":"05\/30","volumn":"48.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1096.33","rise":"159.81%","time":"05\/31","volumn":"61.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1150.00","rise":"172.53%","time":"06\/03","volumn":"43.84\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1164.37","rise":"175.94%","time":"06\/04","volumn":"40.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1224.40","rise":"190.16%","time":"06\/05","volumn":"52.84\u4e07"}],"points":"240"}}