{"amount":"33.92\u4ebf","changeAmount":"8.83","close":"430.81","currentPrice":"439.64","currenttime":"2024-09-20 00:18:00","e":{"@attributes":{"datetime":"2024-09-20 00:18:00","e1":"439.64","e2":"8.83","e3":"(2.05%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/14","09\/16","09\/17","09\/18","09\/19"]},"cy":{"o":["440.74","436.95","433.16","429.37","425.58"]},"cyrate":{"o":["3.25%","2.36%","1.48%","0.59%","-0.30%"]},"p":[{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.86","rise":"0","time":"02:35","volumn":"1032.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.95","rise":"0.02%","time":"02:40","volumn":"1197.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.73","rise":"-0.03%","time":"02:45","volumn":"903.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.47","rise":"-0.09%","time":"02:50","volumn":"1274.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"425.62","rise":"-0.29%","time":"02:55","volumn":"2033.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.45","rise":"-0.10%","time":"03:00","volumn":"1699.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.19","rise":"-0.16%","time":"03:05","volumn":"1018.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.32","rise":"-0.13%","time":"03:10","volumn":"779.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"425.83","rise":"-0.24%","time":"03:15","volumn":"737.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.41","rise":"-0.11%","time":"03:20","volumn":"780.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.08","rise":"-0.18%","time":"03:25","volumn":"776.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.23","rise":"-0.15%","time":"03:30","volumn":"1093.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.66","rise":"-0.05%","time":"03:35","volumn":"1566.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.40","rise":"-0.11%","time":"03:40","volumn":"1412.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.61","rise":"-0.06%","time":"03:45","volumn":"1339.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.51","rise":"-0.08%","time":"03:50","volumn":"1985.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"425.58","rise":"-0.30%","time":"03:55","volumn":"4804.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.00","rise":"0.03%","time":"04:00","volumn":"5.88\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.58","rise":"-0.07%","time":"21:35","volumn":"5298.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.50","rise":"0.15%","time":"21:40","volumn":"2081.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.57","rise":"0.40%","time":"21:45","volumn":"2971.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.10","rise":"0.06%","time":"21:50","volumn":"1821.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.84","rise":"-0.00%","time":"21:55","volumn":"1556.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.91","rise":"0.01%","time":"22:00","volumn":"1711.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"426.92","rise":"0.01%","time":"22:05","volumn":"1817.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.76","rise":"0.21%","time":"22:10","volumn":"1253.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.27","rise":"0.10%","time":"22:15","volumn":"1252.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.69","rise":"0.19%","time":"22:20","volumn":"1049.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.10","rise":"0.29%","time":"22:25","volumn":"1212.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.29","rise":"0.10%","time":"22:30","volumn":"1231.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"427.52","rise":"0.15%","time":"22:35","volumn":"1617.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.03","rise":"0.27%","time":"22:40","volumn":"2015.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.82","rise":"0.46%","time":"22:45","volumn":"1812.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.58","rise":"0.40%","time":"22:50","volumn":"1758.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.45","rise":"0.37%","time":"22:55","volumn":"1131.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.57","rise":"0.40%","time":"23:00","volumn":"886.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.83","rise":"0.46%","time":"23:05","volumn":"904.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.66","rise":"0.42%","time":"23:10","volumn":"811.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.62","rise":"0.41%","time":"23:15","volumn":"953.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.54","rise":"0.39%","time":"23:20","volumn":"703.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.79","rise":"0.45%","time":"23:25","volumn":"981.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.47","rise":"0.38%","time":"23:30","volumn":"1222.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.68","rise":"0.43%","time":"23:35","volumn":"828.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.26","rise":"0.33%","time":"23:40","volumn":"1031.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.86","rise":"0.47%","time":"23:45","volumn":"1298.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"428.98","rise":"0.50%","time":"23:50","volumn":"1253.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"429.13","rise":"0.53%","time":"23:55","volumn":"1078.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"429.04","rise":"0.51%","time":"00:00","volumn":"1083.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"429.14","rise":"0.54%","time":"00:05","volumn":"1719.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"428.88","rise":"0.47%","time":"00:10","volumn":"847.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"428.71","rise":"0.43%","time":"00:15","volumn":"1022.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"428.42","rise":"0.37%","time":"00:20","volumn":"959.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"428.51","rise":"0.39%","time":"00:25","volumn":"686.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"428.57","rise":"0.40%","time":"00:30","volumn":"666.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"428.85","rise":"0.47%","time":"00:35","volumn":"971.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"429.06","rise":"0.52%","time":"00:40","volumn":"701.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"429.03","rise":"0.51%","time":"00:45","volumn":"621.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"428.92","rise":"0.48%","time":"00:50","volumn":"595.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"429.60","rise":"0.64%","time":"00:55","volumn":"892.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.28","rise":"0.80%","time":"01:00","volumn":"2369.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.41","rise":"0.83%","time":"01:05","volumn":"1151.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.50","rise":"0.85%","time":"01:10","volumn":"1053.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.69","rise":"0.90%","time":"01:15","volumn":"973.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.03","rise":"0.98%","time":"01:20","volumn":"2182.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.17","rise":"1.01%","time":"01:25","volumn":"1869.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.29","rise":"1.04%","time":"01:30","volumn":"833.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.88","rise":"0.94%","time":"01:35","volumn":"870.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.10","rise":"0.99%","time":"01:40","volumn":"902.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.94","rise":"0.96%","time":"01:45","volumn":"608.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.14","rise":"1.00%","time":"01:50","volumn":"758.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.31","rise":"1.04%","time":"01:55","volumn":"1165.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.21","rise":"1.02%","time":"02:00","volumn":"722.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.19","rise":"1.01%","time":"02:05","volumn":"1654.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.33","rise":"1.05%","time":"02:10","volumn":"876.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.94","rise":"0.96%","time":"02:15","volumn":"921.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.89","rise":"0.94%","time":"02:20","volumn":"647.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.52","rise":"0.86%","time":"02:25","volumn":"981.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.46","rise":"0.84%","time":"02:30","volumn":"1119.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.20","rise":"0.78%","time":"02:35","volumn":"608.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.17","rise":"0.78%","time":"02:40","volumn":"568.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.04","rise":"0.74%","time":"02:45","volumn":"1154.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"429.95","rise":"0.72%","time":"02:50","volumn":"545.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"429.98","rise":"0.73%","time":"02:55","volumn":"668.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.29","rise":"0.80%","time":"03:00","volumn":"705.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.17","rise":"0.78%","time":"03:05","volumn":"501.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.33","rise":"0.81%","time":"03:10","volumn":"701.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.45","rise":"0.84%","time":"03:15","volumn":"650.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.74","rise":"0.91%","time":"03:20","volumn":"1037.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.76","rise":"0.91%","time":"03:25","volumn":"1050.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.70","rise":"0.90%","time":"03:30","volumn":"1029.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.75","rise":"0.91%","time":"03:35","volumn":"1238.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.56","rise":"0.87%","time":"03:40","volumn":"1353.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"431.10","rise":"0.99%","time":"03:45","volumn":"2062.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.70","rise":"0.90%","time":"03:50","volumn":"1686.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.79","rise":"0.92%","time":"03:55","volumn":"3030.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"430.59","rise":"0.87%","time":"04:00","volumn":"6.42\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.72","rise":"0.67%","time":"21:35","volumn":"7852.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.37","rise":"1.06%","time":"21:40","volumn":"3094.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"432.84","rise":"1.40%","time":"21:45","volumn":"3055.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"432.02","rise":"1.21%","time":"21:50","volumn":"3376.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"433.38","rise":"1.53%","time":"21:55","volumn":"2100.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"432.07","rise":"1.22%","time":"22:00","volumn":"1796.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.83","rise":"1.16%","time":"22:05","volumn":"1940.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.13","rise":"1.00%","time":"22:10","volumn":"1469.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"432.18","rise":"1.25%","time":"22:15","volumn":"1295.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"432.10","rise":"1.23%","time":"22:20","volumn":"1351.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.45","rise":"1.08%","time":"22:25","volumn":"1304.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.15","rise":"1.01%","time":"22:30","volumn":"1232.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.87","rise":"0.71%","time":"22:35","volumn":"1918.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"430.08","rise":"0.75%","time":"22:40","volumn":"1915.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"430.76","rise":"0.91%","time":"22:45","volumn":"2293.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"430.21","rise":"0.78%","time":"22:50","volumn":"1699.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.94","rise":"0.72%","time":"22:55","volumn":"1639.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.79","rise":"0.69%","time":"23:00","volumn":"1467.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.72","rise":"0.67%","time":"23:05","volumn":"2441.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.93","rise":"0.72%","time":"23:10","volumn":"1590.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.14","rise":"1.00%","time":"23:15","volumn":"2480.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"430.89","rise":"0.94%","time":"23:20","volumn":"1081.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.58","rise":"1.11%","time":"23:25","volumn":"1548.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.07","rise":"0.99%","time":"23:30","volumn":"1391.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.07","rise":"0.99%","time":"23:35","volumn":"1803.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"430.43","rise":"0.84%","time":"23:40","volumn":"1105.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.85","rise":"0.70%","time":"23:45","volumn":"987.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.63","rise":"0.65%","time":"23:50","volumn":"1404.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"429.79","rise":"0.69%","time":"23:55","volumn":"1058.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.00","rise":"0.74%","time":"00:00","volumn":"1562.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.55","rise":"0.63%","time":"00:05","volumn":"1267.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.80","rise":"0.69%","time":"00:10","volumn":"1147.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.50","rise":"0.62%","time":"00:15","volumn":"1125.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.20","rise":"0.55%","time":"00:20","volumn":"917.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.14","rise":"0.53%","time":"00:25","volumn":"1038.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.74","rise":"0.67%","time":"00:30","volumn":"1057.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.48","rise":"0.61%","time":"00:35","volumn":"1284.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.68","rise":"0.66%","time":"00:40","volumn":"727.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.67","rise":"0.66%","time":"00:45","volumn":"838.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.80","rise":"0.69%","time":"00:50","volumn":"715.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.77","rise":"0.68%","time":"00:55","volumn":"887.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.81","rise":"0.69%","time":"01:00","volumn":"812.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.02","rise":"0.74%","time":"01:05","volumn":"973.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.88","rise":"0.71%","time":"01:10","volumn":"759.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.87","rise":"0.71%","time":"01:15","volumn":"633.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.73","rise":"0.67%","time":"01:20","volumn":"928.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.68","rise":"0.66%","time":"01:25","volumn":"761.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"429.94","rise":"0.72%","time":"01:30","volumn":"776.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.07","rise":"0.75%","time":"01:35","volumn":"508.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.54","rise":"0.86%","time":"01:40","volumn":"821.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.56","rise":"0.87%","time":"01:45","volumn":"579.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.09","rise":"0.99%","time":"01:50","volumn":"798.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.36","rise":"1.05%","time":"01:55","volumn":"525.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.63","rise":"1.12%","time":"02:00","volumn":"907.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.42","rise":"1.07%","time":"02:05","volumn":"814.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.48","rise":"1.08%","time":"02:10","volumn":"678.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.37","rise":"1.06%","time":"02:15","volumn":"723.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.76","rise":"0.91%","time":"02:20","volumn":"927.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.69","rise":"0.90%","time":"02:25","volumn":"682.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.90","rise":"0.95%","time":"02:30","volumn":"708.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.73","rise":"0.91%","time":"02:35","volumn":"592.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.74","rise":"0.91%","time":"02:40","volumn":"624.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.43","rise":"0.84%","time":"02:45","volumn":"632.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.27","rise":"0.80%","time":"02:50","volumn":"616.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.17","rise":"0.78%","time":"02:55","volumn":"601.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.70","rise":"0.90%","time":"03:00","volumn":"805.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.37","rise":"0.82%","time":"03:05","volumn":"427.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.48","rise":"0.85%","time":"03:10","volumn":"529.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.50","rise":"0.85%","time":"03:15","volumn":"651.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.78","rise":"0.92%","time":"03:20","volumn":"588.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.45","rise":"0.84%","time":"03:25","volumn":"626.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.55","rise":"0.86%","time":"03:30","volumn":"737.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.91","rise":"0.95%","time":"03:35","volumn":"800.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"430.95","rise":"0.96%","time":"03:40","volumn":"838.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.29","rise":"1.04%","time":"03:45","volumn":"1131.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.31","rise":"1.04%","time":"03:50","volumn":"1204.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.28","rise":"1.04%","time":"03:55","volumn":"2884.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"431.34","rise":"1.05%","time":"04:00","volumn":"3.95\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"438.39","rise":"2.70%","time":"21:35","volumn":"1.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"438.18","rise":"2.65%","time":"21:40","volumn":"3550.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"440.74","rise":"3.25%","time":"21:45","volumn":"5963.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"439.49","rise":"2.96%","time":"21:50","volumn":"8079.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"439.52","rise":"2.97%","time":"21:55","volumn":"3874.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"439.25","rise":"2.90%","time":"22:00","volumn":"3556.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"439.36","rise":"2.93%","time":"22:05","volumn":"2386.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"439.61","rise":"2.99%","time":"22:10","volumn":"2641.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"439.23","rise":"2.90%","time":"22:15","volumn":"3680.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"437.82","rise":"2.57%","time":"22:20","volumn":"2612.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"438.39","rise":"2.70%","time":"22:25","volumn":"4360.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"437.66","rise":"2.53%","time":"22:30","volumn":"2202.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"436.83","rise":"2.34%","time":"22:35","volumn":"1814.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"437.51","rise":"2.49%","time":"22:40","volumn":"1696.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"438.35","rise":"2.69%","time":"22:45","volumn":"1931.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"438.61","rise":"2.75%","time":"22:50","volumn":"1781.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"438.25","rise":"2.67%","time":"22:55","volumn":"1237.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"436.90","rise":"2.35%","time":"23:00","volumn":"1469.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"436.46","rise":"2.25%","time":"23:05","volumn":"1428.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"437.10","rise":"2.40%","time":"23:10","volumn":"1181.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"437.35","rise":"2.46%","time":"23:15","volumn":"1133.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"437.00","rise":"2.38%","time":"23:20","volumn":"1096.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"436.44","rise":"2.24%","time":"23:25","volumn":"1727.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"435.80","rise":"2.09%","time":"23:30","volumn":"1136.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"435.65","rise":"2.06%","time":"23:35","volumn":"2664.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"434.88","rise":"1.88%","time":"23:40","volumn":"2241.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"434.77","rise":"1.85%","time":"23:45","volumn":"2509.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"434.97","rise":"1.90%","time":"23:50","volumn":"2261.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"435.34","rise":"1.99%","time":"23:55","volumn":"1140.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"436.01","rise":"2.14%","time":"00:00","volumn":"1652.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.19","rise":"1.95%","time":"00:05","volumn":"1347.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.21","rise":"1.96%","time":"00:10","volumn":"925.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.14","rise":"1.94%","time":"00:15","volumn":"1116.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.46","rise":"1.78%","time":"00:20","volumn":"1695.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.37","rise":"1.53%","time":"00:25","volumn":"2309.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.02","rise":"1.68%","time":"00:30","volumn":"1961.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.63","rise":"1.59%","time":"00:35","volumn":"1295.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.56","rise":"1.57%","time":"00:40","volumn":"1156.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.03","rise":"1.45%","time":"00:45","volumn":"1009.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.65","rise":"1.36%","time":"00:50","volumn":"1944.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.54","rise":"1.56%","time":"00:55","volumn":"1459.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.65","rise":"1.59%","time":"01:00","volumn":"1390.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.61","rise":"1.58%","time":"01:05","volumn":"1399.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.91","rise":"1.65%","time":"01:10","volumn":"877.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.42","rise":"1.77%","time":"01:15","volumn":"1151.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.32","rise":"1.75%","time":"01:20","volumn":"1028.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.79","rise":"1.86%","time":"01:25","volumn":"981.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.92","rise":"1.89%","time":"01:30","volumn":"1103.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.94","rise":"1.89%","time":"01:35","volumn":"1236.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.97","rise":"1.90%","time":"01:40","volumn":"718.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.02","rise":"1.68%","time":"01:45","volumn":"1080.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.49","rise":"1.79%","time":"01:50","volumn":"1308.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.32","rise":"1.98%","time":"01:55","volumn":"1164.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.30","rise":"1.98%","time":"02:00","volumn":"762.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.23","rise":"1.96%","time":"02:05","volumn":"728.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.26","rise":"1.97%","time":"02:10","volumn":"746.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.10","rise":"1.93%","time":"02:15","volumn":"832.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.05","rise":"1.92%","time":"02:20","volumn":"658.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.56","rise":"2.04%","time":"02:25","volumn":"936.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.37","rise":"1.99%","time":"02:30","volumn":"831.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.27","rise":"1.97%","time":"02:35","volumn":"703.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.26","rise":"1.97%","time":"02:40","volumn":"525.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.57","rise":"2.04%","time":"02:45","volumn":"738.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.58","rise":"1.81%","time":"02:50","volumn":"1229.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.41","rise":"1.77%","time":"02:55","volumn":"769.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.71","rise":"1.84%","time":"03:00","volumn":"673.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.56","rise":"1.80%","time":"03:05","volumn":"700.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.79","rise":"1.86%","time":"03:10","volumn":"593.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.11","rise":"1.93%","time":"03:15","volumn":"976.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.91","rise":"1.89%","time":"03:20","volumn":"990.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.22","rise":"1.72%","time":"03:25","volumn":"964.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.60","rise":"1.81%","time":"03:30","volumn":"1480.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.42","rise":"1.77%","time":"03:35","volumn":"1247.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.78","rise":"1.86%","time":"03:40","volumn":"1099.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.39","rise":"1.76%","time":"03:45","volumn":"1385.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.75","rise":"1.85%","time":"03:50","volumn":"1696.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"434.81","rise":"1.86%","time":"03:55","volumn":"3192.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"435.15","rise":"1.94%","time":"04:00","volumn":"4.24\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.11","rise":"1.46%","time":"21:35","volumn":"4780.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.89","rise":"1.41%","time":"21:40","volumn":"2878.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.42","rise":"1.30%","time":"21:45","volumn":"1988.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.87","rise":"1.17%","time":"21:50","volumn":"2671.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.55","rise":"1.33%","time":"21:55","volumn":"1860.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.46","rise":"1.31%","time":"22:00","volumn":"1970.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"433.19","rise":"1.48%","time":"22:05","volumn":"1650.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.16","rise":"1.24%","time":"22:10","volumn":"1413.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.45","rise":"1.31%","time":"22:15","volumn":"1489.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.73","rise":"1.14%","time":"22:20","volumn":"1400.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.68","rise":"1.13%","time":"22:25","volumn":"1302.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.19","rise":"1.25%","time":"22:30","volumn":"1005.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.75","rise":"1.14%","time":"22:35","volumn":"1071.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.27","rise":"1.27%","time":"22:40","volumn":"1114.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.50","rise":"1.32%","time":"22:45","volumn":"1239.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.57","rise":"1.34%","time":"22:50","volumn":"1129.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.31","rise":"1.28%","time":"22:55","volumn":"1026.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.94","rise":"1.19%","time":"23:00","volumn":"1030.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"432.21","rise":"1.25%","time":"23:05","volumn":"998.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.91","rise":"1.18%","time":"23:10","volumn":"771.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.75","rise":"1.15%","time":"23:15","volumn":"872.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.74","rise":"1.14%","time":"23:20","volumn":"551.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.54","rise":"1.10%","time":"23:25","volumn":"1336.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.90","rise":"1.18%","time":"23:30","volumn":"1420.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.54","rise":"1.10%","time":"23:35","volumn":"959.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.13","rise":"1.00%","time":"23:40","volumn":"857.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"430.89","rise":"0.95%","time":"23:45","volumn":"1167.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"430.69","rise":"0.90%","time":"23:50","volumn":"1028.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"431.03","rise":"0.98%","time":"23:55","volumn":"791.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"430.93","rise":"0.95%","time":"00:00","volumn":"874.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"430.76","rise":"0.91%","time":"00:05","volumn":"741.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"431.18","rise":"1.01%","time":"00:10","volumn":"648.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"431.70","rise":"1.14%","time":"00:15","volumn":"1175.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"431.95","rise":"1.19%","time":"00:20","volumn":"1116.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.20","rise":"1.25%","time":"00:25","volumn":"1222.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.57","rise":"1.34%","time":"00:30","volumn":"773.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.47","rise":"1.31%","time":"00:35","volumn":"824.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"431.93","rise":"1.19%","time":"00:40","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"431.76","rise":"1.15%","time":"00:45","volumn":"918.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.19","rise":"1.25%","time":"00:50","volumn":"667.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.44","rise":"1.31%","time":"00:55","volumn":"549.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.72","rise":"1.37%","time":"01:00","volumn":"669.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.68","rise":"1.36%","time":"01:05","volumn":"756.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.50","rise":"1.32%","time":"01:10","volumn":"741.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.44","rise":"1.31%","time":"01:15","volumn":"628.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.37","rise":"1.29%","time":"01:20","volumn":"472.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.02","rise":"1.21%","time":"01:25","volumn":"610.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.56","rise":"1.34%","time":"01:30","volumn":"719.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.79","rise":"1.39%","time":"01:35","volumn":"799.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.12","rise":"1.23%","time":"01:40","volumn":"729.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.28","rise":"1.27%","time":"01:45","volumn":"493.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.63","rise":"1.35%","time":"01:50","volumn":"705.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.55","rise":"1.33%","time":"01:55","volumn":"889.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.17","rise":"1.24%","time":"02:00","volumn":"851.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.81","rise":"1.63%","time":"02:05","volumn":"6096.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.74","rise":"1.61%","time":"02:10","volumn":"2909.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.23","rise":"1.26%","time":"02:15","volumn":"2936.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"434.27","rise":"1.74%","time":"02:20","volumn":"2600.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"434.29","rise":"1.74%","time":"02:25","volumn":"1848.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"434.55","rise":"1.80%","time":"02:30","volumn":"1884.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"434.99","rise":"1.90%","time":"02:35","volumn":"2184.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.43","rise":"1.54%","time":"02:40","volumn":"3055.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.80","rise":"1.39%","time":"02:45","volumn":"1897.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.77","rise":"1.62%","time":"02:50","volumn":"1816.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"434.08","rise":"1.69%","time":"02:55","volumn":"1115.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.18","rise":"1.48%","time":"03:00","volumn":"1670.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.22","rise":"1.26%","time":"03:05","volumn":"2032.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.69","rise":"1.37%","time":"03:10","volumn":"1863.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.68","rise":"1.60%","time":"03:15","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.33","rise":"1.52%","time":"03:20","volumn":"1328.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.39","rise":"1.53%","time":"03:25","volumn":"1535.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"434.42","rise":"1.77%","time":"03:30","volumn":"3282.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.44","rise":"1.54%","time":"03:35","volumn":"1893.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"433.47","rise":"1.55%","time":"03:40","volumn":"1967.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"432.01","rise":"1.21%","time":"03:45","volumn":"1464.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"431.33","rise":"1.05%","time":"03:50","volumn":"2630.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"431.29","rise":"1.04%","time":"03:55","volumn":"3395.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"430.81","rise":"0.93%","time":"04:00","volumn":"9.32\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"421.24","ratio":"1.21%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"571.44","ratio":"1.79%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"484.74","ratio":"2.82%"}],"marketCapitalization":"32678.61\u4ebf","maxPrice":"441.50","minPrice":"436.90","monthlyTendency":{"cx":{"o":["2024\/08\/21","2024\/09\/18"]},"cy":{"o":["435.15","426.79","418.42","410.06","401.70"]},"cyrate":{"o":["2.60%","0.62%","-1.35%","-3.32%","-5.29%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"424.14","rise":"0","time":"08\/21","volumn":"16.07\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"415.55","rise":"-2.03%","time":"08\/22","volumn":"19.36\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"416.79","rise":"-1.73%","time":"08\/23","volumn":"18.49\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"413.49","rise":"-2.51%","time":"08\/26","volumn":"13.15\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"413.84","rise":"-2.43%","time":"08\/27","volumn":"13.49\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"410.60","rise":"-3.19%","time":"08\/28","volumn":"14.88\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"413.12","rise":"-2.60%","time":"08\/29","volumn":"17.05\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"417.14","rise":"-1.65%","time":"08\/30","volumn":"24.31\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"409.44","rise":"-3.47%","time":"09\/03","volumn":"20.30\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"408.90","rise":"-3.59%","time":"09\/04","volumn":"15.14\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"408.39","rise":"-3.71%","time":"09\/05","volumn":"13.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"401.70","rise":"-5.29%","time":"09\/06","volumn":"19.61\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"405.72","rise":"-4.34%","time":"09\/09","volumn":"15.30\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"414.20","rise":"-2.34%","time":"09\/10","volumn":"19.59\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"423.04","rise":"-0.26%","time":"09\/11","volumn":"19.27\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"427.00","rise":"0.67%","time":"09\/12","volumn":"17.42\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"430.59","rise":"1.52%","time":"09\/13","volumn":"15.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.34","rise":"1.70%","time":"09\/16","volumn":"13.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"435.15","rise":"2.60%","time":"09\/17","volumn":"18.87\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"430.81","rise":"1.57%","time":"09\/18","volumn":"18.90\u4e07"}],"points":"20"},"open":"441.50","priceChangeRatio":"2.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5fae\u8f6f","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["441.03","440.03","439.03","438.03","437.02"]},"cyrate":{"o":["2.37%","2.14%","1.91%","1.68%","1.44%"]},"p":[{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"440.38","rise":"2.22%","time":"21:31","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"440.80","rise":"2.32%","time":"21:32","volumn":"1.43\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"440.66","rise":"2.29%","time":"21:33","volumn":"1.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"440.84","rise":"2.33%","time":"21:34","volumn":"1.70\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"441.03","rise":"2.37%","time":"21:35","volumn":"1.81\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"440.60","rise":"2.27%","time":"21:36","volumn":"1.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.50","rise":"2.02%","time":"21:37","volumn":"2.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.94","rise":"1.89%","time":"21:38","volumn":"2.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.38","rise":"1.99%","time":"21:39","volumn":"2.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.76","rise":"2.08%","time":"21:40","volumn":"2.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"440.41","rise":"2.23%","time":"21:41","volumn":"2.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"440.01","rise":"2.14%","time":"21:42","volumn":"2.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.62","rise":"2.04%","time":"21:43","volumn":"2.50\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.33","rise":"1.98%","time":"21:44","volumn":"2.56\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.70","rise":"2.06%","time":"21:45","volumn":"2.63\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.57","rise":"2.03%","time":"21:46","volumn":"2.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.07","rise":"1.92%","time":"21:47","volumn":"2.76\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.17","rise":"1.94%","time":"21:48","volumn":"2.84\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.44","rise":"1.77%","time":"21:49","volumn":"2.89\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.15","rise":"1.70%","time":"21:50","volumn":"2.95\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.90","rise":"1.65%","time":"21:51","volumn":"3.03\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.47","rise":"1.55%","time":"21:52","volumn":"3.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.31","rise":"1.51%","time":"21:53","volumn":"3.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.02","rise":"1.44%","time":"21:54","volumn":"3.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.87","rise":"1.64%","time":"21:55","volumn":"3.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.25","rise":"1.73%","time":"21:56","volumn":"3.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.81","rise":"1.62%","time":"21:57","volumn":"3.47\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.85","rise":"1.63%","time":"21:58","volumn":"3.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.45","rise":"1.54%","time":"21:59","volumn":"3.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.10","rise":"1.46%","time":"22:00","volumn":"3.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.25","rise":"1.49%","time":"22:01","volumn":"3.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.47","rise":"1.55%","time":"22:02","volumn":"3.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.78","rise":"1.62%","time":"22:03","volumn":"3.77\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.81","rise":"1.62%","time":"22:04","volumn":"3.81\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.89","rise":"1.64%","time":"22:05","volumn":"3.84\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.25","rise":"1.73%","time":"22:06","volumn":"3.88\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.99","rise":"1.67%","time":"22:07","volumn":"3.93\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.43","rise":"1.77%","time":"22:08","volumn":"3.95\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.70","rise":"1.83%","time":"22:09","volumn":"4.02\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.77","rise":"1.62%","time":"22:10","volumn":"4.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.95","rise":"1.66%","time":"22:11","volumn":"4.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.27","rise":"1.73%","time":"22:12","volumn":"4.14\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.11","rise":"1.70%","time":"22:13","volumn":"4.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.39","rise":"1.76%","time":"22:14","volumn":"4.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.58","rise":"1.80%","time":"22:15","volumn":"4.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.16","rise":"1.71%","time":"22:16","volumn":"4.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.13","rise":"1.70%","time":"22:17","volumn":"4.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.37","rise":"1.75%","time":"22:18","volumn":"4.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.70","rise":"1.83%","time":"22:19","volumn":"4.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.82","rise":"1.86%","time":"22:20","volumn":"4.43\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.90","rise":"1.88%","time":"22:21","volumn":"4.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.03","rise":"1.68%","time":"22:22","volumn":"4.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.31","rise":"1.74%","time":"22:23","volumn":"4.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.24","rise":"1.72%","time":"22:24","volumn":"4.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.85","rise":"1.87%","time":"22:25","volumn":"4.63\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.80","rise":"1.85%","time":"22:26","volumn":"4.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.81","rise":"1.86%","time":"22:27","volumn":"4.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.69","rise":"2.06%","time":"22:28","volumn":"4.83\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.71","rise":"2.07%","time":"22:29","volumn":"4.87\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.58","rise":"2.04%","time":"22:30","volumn":"4.89\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.61","rise":"2.04%","time":"22:31","volumn":"4.94\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.68","rise":"2.06%","time":"22:32","volumn":"4.97\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.57","rise":"2.03%","time":"22:33","volumn":"5.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.53","rise":"2.02%","time":"22:34","volumn":"5.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.93","rise":"2.12%","time":"22:35","volumn":"5.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.89","rise":"2.11%","time":"22:36","volumn":"5.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.40","rise":"1.99%","time":"22:37","volumn":"5.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.44","rise":"2.00%","time":"22:38","volumn":"5.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.31","rise":"1.97%","time":"22:39","volumn":"5.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.61","rise":"2.04%","time":"22:40","volumn":"5.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.35","rise":"1.98%","time":"22:41","volumn":"5.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.92","rise":"1.88%","time":"22:42","volumn":"5.38\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.75","rise":"1.84%","time":"22:43","volumn":"5.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.15","rise":"1.94%","time":"22:44","volumn":"5.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.20","rise":"1.95%","time":"22:45","volumn":"5.46\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.18","rise":"1.94%","time":"22:46","volumn":"5.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.92","rise":"1.88%","time":"22:47","volumn":"5.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.69","rise":"1.83%","time":"22:48","volumn":"5.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.70","rise":"1.83%","time":"22:49","volumn":"5.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.06","rise":"1.91%","time":"22:50","volumn":"5.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.70","rise":"1.83%","time":"22:51","volumn":"5.63\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.65","rise":"1.82%","time":"22:52","volumn":"5.65\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.60","rise":"1.81%","time":"22:53","volumn":"5.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.56","rise":"1.80%","time":"22:54","volumn":"5.70\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.36","rise":"1.75%","time":"22:55","volumn":"5.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.38","rise":"1.76%","time":"22:56","volumn":"5.74\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.26","rise":"1.73%","time":"22:57","volumn":"5.78\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.42","rise":"1.77%","time":"22:58","volumn":"5.80\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.31","rise":"1.74%","time":"22:59","volumn":"5.83\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.17","rise":"1.71%","time":"23:00","volumn":"5.86\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.17","rise":"1.71%","time":"23:01","volumn":"5.89\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.25","rise":"1.73%","time":"23:02","volumn":"5.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.25","rise":"1.73%","time":"23:03","volumn":"5.93\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.64","rise":"1.82%","time":"23:04","volumn":"5.96\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.73","rise":"1.84%","time":"23:05","volumn":"5.98\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.47","rise":"1.78%","time":"23:06","volumn":"6.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.48","rise":"1.78%","time":"23:07","volumn":"6.02\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.15","rise":"1.70%","time":"23:08","volumn":"6.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.88","rise":"1.64%","time":"23:09","volumn":"6.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.91","rise":"1.65%","time":"23:10","volumn":"6.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"437.98","rise":"1.66%","time":"23:11","volumn":"6.14\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.35","rise":"1.75%","time":"23:12","volumn":"6.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.68","rise":"1.83%","time":"23:13","volumn":"6.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.59","rise":"1.81%","time":"23:14","volumn":"6.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.68","rise":"1.83%","time":"23:15","volumn":"6.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.68","rise":"1.83%","time":"23:16","volumn":"6.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.06","rise":"1.91%","time":"23:17","volumn":"6.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.05","rise":"1.91%","time":"23:18","volumn":"6.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.25","rise":"1.96%","time":"23:19","volumn":"6.39\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.16","rise":"1.94%","time":"23:20","volumn":"6.41\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.49","rise":"2.01%","time":"23:21","volumn":"6.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.20","rise":"1.95%","time":"23:22","volumn":"6.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.48","rise":"2.01%","time":"23:23","volumn":"6.50\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.51","rise":"2.02%","time":"23:24","volumn":"6.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.41","rise":"2.00%","time":"23:25","volumn":"6.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.52","rise":"2.02%","time":"23:26","volumn":"6.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.65","rise":"2.05%","time":"23:27","volumn":"6.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.44","rise":"2.00%","time":"23:28","volumn":"6.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.40","rise":"1.99%","time":"23:29","volumn":"6.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.35","rise":"1.98%","time":"23:30","volumn":"6.66\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.53","rise":"2.02%","time":"23:31","volumn":"6.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.33","rise":"1.98%","time":"23:32","volumn":"6.70\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.28","rise":"1.97%","time":"23:33","volumn":"6.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.03","rise":"1.91%","time":"23:34","volumn":"6.75\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.20","rise":"1.95%","time":"23:35","volumn":"6.77\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.24","rise":"1.96%","time":"23:36","volumn":"6.79\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.23","rise":"1.95%","time":"23:37","volumn":"6.82\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.23","rise":"1.95%","time":"23:38","volumn":"6.84\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.12","rise":"1.93%","time":"23:39","volumn":"6.85\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.15","rise":"1.94%","time":"23:40","volumn":"6.87\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.26","rise":"1.96%","time":"23:41","volumn":"6.89\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.24","rise":"1.96%","time":"23:42","volumn":"6.90\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.21","rise":"1.95%","time":"23:43","volumn":"6.95\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.12","rise":"1.93%","time":"23:44","volumn":"6.98\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.75","rise":"1.84%","time":"23:45","volumn":"7.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.12","rise":"1.93%","time":"23:46","volumn":"7.03\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.25","rise":"1.96%","time":"23:47","volumn":"7.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.50","rise":"2.02%","time":"23:48","volumn":"7.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.54","rise":"2.03%","time":"23:49","volumn":"7.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.49","rise":"2.01%","time":"23:50","volumn":"7.15\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.32","rise":"1.98%","time":"23:51","volumn":"7.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.93","rise":"1.88%","time":"23:52","volumn":"7.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.85","rise":"1.87%","time":"23:53","volumn":"7.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.98","rise":"1.90%","time":"23:54","volumn":"7.24\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.08","rise":"1.92%","time":"23:55","volumn":"7.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"439.18","rise":"1.94%","time":"23:56","volumn":"7.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.90","rise":"1.88%","time":"23:57","volumn":"7.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.94","rise":"1.89%","time":"23:58","volumn":"7.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"438.93","rise":"1.88%","time":"23:59","volumn":"7.33\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"438.91","rise":"1.88%","time":"00:00","volumn":"7.35\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"438.96","rise":"1.89%","time":"00:01","volumn":"7.38\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.20","rise":"1.95%","time":"00:02","volumn":"7.41\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.29","rise":"1.97%","time":"00:03","volumn":"7.43\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.54","rise":"2.03%","time":"00:04","volumn":"7.46\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.62","rise":"2.05%","time":"00:05","volumn":"7.47\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.70","rise":"2.06%","time":"00:06","volumn":"7.50\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.61","rise":"2.04%","time":"00:07","volumn":"7.53\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.44","rise":"2.00%","time":"00:08","volumn":"7.54\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.46","rise":"2.01%","time":"00:09","volumn":"7.55\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.48","rise":"2.01%","time":"00:10","volumn":"7.56\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.74","rise":"2.07%","time":"00:11","volumn":"7.59\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.63","rise":"2.05%","time":"00:12","volumn":"7.62\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.67","rise":"2.06%","time":"00:13","volumn":"7.64\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.64","rise":"2.05%","time":"00:14","volumn":"7.65\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.41","rise":"2.00%","time":"00:15","volumn":"7.67\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.46","rise":"2.01%","time":"00:16","volumn":"7.69\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.74","rise":"2.07%","time":"00:17","volumn":"7.71\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.66","rise":"2.05%","time":"00:18","volumn":"7.72\u4e07"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"439.64","rise":"2.05%","time":"00:19","volumn":"7.72\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5fae\u8f6f[MSFT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_MSFT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/MSFT.html?from=360search","volume":"772.18\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/05","2024\/09\/18"]},"cy":{"o":["466.81","429.20","391.59","353.97","316.36"]},"cyrate":{"o":["47.56%","36.25%","24.93%","13.62%","2.31%"]},"p":[{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"316.36","rise":"0","time":"10\/05","volumn":"16.96\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"324.26","rise":"2.50%","time":"10\/06","volumn":"25.66\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"326.82","rise":"3.31%","time":"10\/09","volumn":"19.88\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"325.39","rise":"2.85%","time":"10\/10","volumn":"20.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"329.42","rise":"4.13%","time":"10\/11","volumn":"20.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"328.16","rise":"3.73%","time":"10\/12","volumn":"19.30\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"324.73","rise":"2.65%","time":"10\/13","volumn":"21.08\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"329.64","rise":"4.20%","time":"10\/16","volumn":"22.14\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"329.06","rise":"4.01%","time":"10\/17","volumn":"18.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"327.11","rise":"3.40%","time":"10\/18","volumn":"23.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"328.32","rise":"3.78%","time":"10\/19","volumn":"25.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"323.67","rise":"2.31%","time":"10\/20","volumn":"25.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"326.32","rise":"3.15%","time":"10\/23","volumn":"24.35\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"327.53","rise":"3.53%","time":"10\/24","volumn":"30.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"337.67","rise":"6.74%","time":"10\/25","volumn":"54.99\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"324.89","rise":"2.70%","time":"10\/26","volumn":"37.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"326.81","rise":"3.30%","time":"10\/27","volumn":"29.84\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"334.31","rise":"5.67%","time":"10\/30","volumn":"22.82\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"335.11","rise":"5.93%","time":"10\/31","volumn":"20.26\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"343.07","rise":"8.44%","time":"11\/01","volumn":"28.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"345.32","rise":"9.15%","time":"11\/02","volumn":"24.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"349.80","rise":"10.57%","time":"11\/03","volumn":"23.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"353.53","rise":"11.75%","time":"11\/06","volumn":"23.81\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"357.53","rise":"13.01%","time":"11\/07","volumn":"25.80\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"360.20","rise":"13.86%","time":"11\/08","volumn":"26.73\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"357.69","rise":"13.06%","time":"11\/09","volumn":"24.80\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"366.67","rise":"15.90%","time":"11\/10","volumn":"28.04\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"363.68","rise":"14.96%","time":"11\/13","volumn":"19.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"367.27","rise":"16.09%","time":"11\/14","volumn":"27.64\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"367.42","rise":"16.14%","time":"11\/15","volumn":"26.80\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"373.92","rise":"18.19%","time":"11\/16","volumn":"27.15\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"367.60","rise":"16.20%","time":"11\/17","volumn":"40.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"375.19","rise":"18.60%","time":"11\/20","volumn":"52.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"370.82","rise":"17.21%","time":"11\/21","volumn":"28.28\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"375.60","rise":"18.73%","time":"11\/22","volumn":"23.34\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"375.18","rise":"18.59%","time":"11\/24","volumn":"9.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"376.36","rise":"18.97%","time":"11\/27","volumn":"22.15\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"380.45","rise":"20.26%","time":"11\/28","volumn":"20.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"376.60","rise":"19.04%","time":"11\/29","volumn":"28.94\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"376.66","rise":"19.06%","time":"11\/30","volumn":"30.53\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"372.26","rise":"17.67%","time":"12\/01","volumn":"33.02\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"366.89","rise":"15.97%","time":"12\/04","volumn":"32.04\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"370.27","rise":"17.04%","time":"12\/05","volumn":"22.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"366.55","rise":"15.86%","time":"12\/06","volumn":"21.16\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"368.70","rise":"16.54%","time":"12\/07","volumn":"23.10\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"371.98","rise":"17.58%","time":"12\/08","volumn":"20.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"369.05","rise":"16.66%","time":"12\/11","volumn":"27.68\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"372.13","rise":"17.63%","time":"12\/12","volumn":"24.79\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"372.12","rise":"17.63%","time":"12\/13","volumn":"30.68\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"363.68","rise":"14.96%","time":"12\/14","volumn":"43.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"368.48","rise":"16.47%","time":"12\/15","volumn":"78.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"370.40","rise":"17.08%","time":"12\/18","volumn":"20.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"371.01","rise":"17.27%","time":"12\/19","volumn":"20.58\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"368.37","rise":"16.44%","time":"12\/20","volumn":"26.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"371.29","rise":"17.36%","time":"12\/21","volumn":"17.69\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"372.33","rise":"17.69%","time":"12\/22","volumn":"17.09\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"372.41","rise":"17.72%","time":"12\/26","volumn":"12.66\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"371.82","rise":"17.53%","time":"12\/27","volumn":"14.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"373.03","rise":"17.91%","time":"12\/28","volumn":"14.30\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"373.79","rise":"18.15%","time":"12\/29","volumn":"18.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"368.62","rise":"16.52%","time":"01\/02","volumn":"25.23\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"368.35","rise":"16.43%","time":"01\/03","volumn":"23.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"365.69","rise":"15.59%","time":"01\/04","volumn":"20.87\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"365.50","rise":"15.53%","time":"01\/05","volumn":"20.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"372.44","rise":"17.73%","time":"01\/08","volumn":"23.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"373.54","rise":"18.07%","time":"01\/09","volumn":"20.81\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"380.52","rise":"20.28%","time":"01\/10","volumn":"25.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"382.38","rise":"20.87%","time":"01\/11","volumn":"27.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"386.22","rise":"22.08%","time":"01\/12","volumn":"21.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"388.02","rise":"22.65%","time":"01\/16","volumn":"27.15\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"387.22","rise":"22.40%","time":"01\/17","volumn":"22.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"391.62","rise":"23.79%","time":"01\/18","volumn":"23.35\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"396.42","rise":"25.31%","time":"01\/19","volumn":"29.27\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"394.26","rise":"24.62%","time":"01\/22","volumn":"26.88\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"396.65","rise":"25.38%","time":"01\/23","volumn":"20.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"400.31","rise":"26.54%","time":"01\/24","volumn":"23.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"402.62","rise":"27.27%","time":"01\/25","volumn":"20.93\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"401.68","rise":"26.97%","time":"01\/26","volumn":"17.78\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"407.47","rise":"28.80%","time":"01\/29","volumn":"24.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"406.34","rise":"28.44%","time":"01\/30","volumn":"31.97\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"395.33","rise":"24.96%","time":"01\/31","volumn":"47.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"401.53","rise":"26.92%","time":"02\/01","volumn":"30.53\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"408.97","rise":"29.27%","time":"02\/02","volumn":"28.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"403.40","rise":"27.51%","time":"02\/05","volumn":"25.30\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"403.24","rise":"27.46%","time":"02\/06","volumn":"18.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"411.80","rise":"30.17%","time":"02\/07","volumn":"22.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"411.86","rise":"30.19%","time":"02\/08","volumn":"21.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"418.30","rise":"32.22%","time":"02\/09","volumn":"22.01\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"413.01","rise":"30.55%","time":"02\/12","volumn":"21.18\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"404.07","rise":"27.72%","time":"02\/13","volumn":"27.78\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"407.99","rise":"28.96%","time":"02\/14","volumn":"20.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"405.06","rise":"28.04%","time":"02\/15","volumn":"21.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"402.56","rise":"27.25%","time":"02\/16","volumn":"22.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"401.29","rise":"26.85%","time":"02\/20","volumn":"24.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"400.68","rise":"26.65%","time":"02\/21","volumn":"17.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"410.15","rise":"29.65%","time":"02\/22","volumn":"26.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"408.84","rise":"29.23%","time":"02\/23","volumn":"16.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"406.04","rise":"28.35%","time":"02\/26","volumn":"16.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"405.98","rise":"28.33%","time":"02\/27","volumn":"14.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"406.22","rise":"28.40%","time":"02\/28","volumn":"13.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"412.14","rise":"30.28%","time":"02\/29","volumn":"31.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"414.00","rise":"30.86%","time":"03\/01","volumn":"17.80\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"413.42","rise":"30.68%","time":"03\/04","volumn":"17.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"401.15","rise":"26.80%","time":"03\/05","volumn":"26.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"400.59","rise":"26.62%","time":"03\/06","volumn":"22.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"407.64","rise":"28.85%","time":"03\/07","volumn":"18.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"404.72","rise":"27.93%","time":"03\/08","volumn":"17.96\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"403.02","rise":"27.39%","time":"03\/11","volumn":"16.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"413.78","rise":"30.79%","time":"03\/12","volumn":"22.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"413.60","rise":"30.74%","time":"03\/13","volumn":"17.10\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"423.72","rise":"33.94%","time":"03\/14","volumn":"34.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"414.92","rise":"31.15%","time":"03\/15","volumn":"45.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"415.82","rise":"31.44%","time":"03\/18","volumn":"20.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"419.91","rise":"32.73%","time":"03\/19","volumn":"19.84\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"423.73","rise":"33.94%","time":"03\/20","volumn":"17.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"427.87","rise":"35.25%","time":"03\/21","volumn":"21.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.24","rise":"35.05%","time":"03\/22","volumn":"17.65\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"421.36","rise":"33.19%","time":"03\/25","volumn":"18.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"420.15","rise":"32.81%","time":"03\/26","volumn":"16.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"419.93","rise":"32.74%","time":"03\/27","volumn":"16.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.22","rise":"32.51%","time":"03\/28","volumn":"21.87\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"423.07","rise":"33.73%","time":"04\/01","volumn":"16.32\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"419.94","rise":"32.74%","time":"04\/02","volumn":"17.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"418.95","rise":"32.43%","time":"04\/03","volumn":"16.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"416.38","rise":"31.62%","time":"04\/04","volumn":"19.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"424.02","rise":"34.03%","time":"04\/05","volumn":"16.55\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"423.09","rise":"33.74%","time":"04\/08","volumn":"14.27\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"424.78","rise":"34.27%","time":"04\/09","volumn":"12.51\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"421.76","rise":"33.32%","time":"04\/10","volumn":"16.22\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"426.43","rise":"34.79%","time":"04\/11","volumn":"17.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"420.40","rise":"32.89%","time":"04\/12","volumn":"19.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"412.14","rise":"30.28%","time":"04\/15","volumn":"20.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"413.08","rise":"30.57%","time":"04\/16","volumn":"16.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"410.34","rise":"29.71%","time":"04\/17","volumn":"15.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"402.77","rise":"27.31%","time":"04\/18","volumn":"21.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"397.62","rise":"25.69%","time":"04\/19","volumn":"30.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"399.46","rise":"26.27%","time":"04\/22","volumn":"20.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"406.07","rise":"28.36%","time":"04\/23","volumn":"15.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"407.56","rise":"28.83%","time":"04\/24","volumn":"15.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"397.54","rise":"25.66%","time":"04\/25","volumn":"40.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"404.82","rise":"27.96%","time":"04\/26","volumn":"29.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"400.75","rise":"26.68%","time":"04\/29","volumn":"19.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"387.83","rise":"22.59%","time":"04\/30","volumn":"28.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"393.44","rise":"24.36%","time":"05\/01","volumn":"23.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"396.34","rise":"25.28%","time":"05\/02","volumn":"17.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"405.16","rise":"28.07%","time":"05\/03","volumn":"17.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"412.04","rise":"30.24%","time":"05\/06","volumn":"17.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"407.84","rise":"28.92%","time":"05\/07","volumn":"20.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"409.04","rise":"29.30%","time":"05\/08","volumn":"11.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"410.82","rise":"29.86%","time":"05\/09","volumn":"14.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"413.24","rise":"30.62%","time":"05\/10","volumn":"13.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"412.22","rise":"30.30%","time":"05\/13","volumn":"15.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"415.06","rise":"31.20%","time":"05\/14","volumn":"15.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"422.33","rise":"33.50%","time":"05\/15","volumn":"22.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"420.24","rise":"32.84%","time":"05\/16","volumn":"17.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"419.46","rise":"32.59%","time":"05\/17","volumn":"15.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"424.59","rise":"34.21%","time":"05\/20","volumn":"16.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"428.29","rise":"35.38%","time":"05\/21","volumn":"21.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"429.77","rise":"35.85%","time":"05\/22","volumn":"18.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"426.25","rise":"34.74%","time":"05\/23","volumn":"17.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"429.41","rise":"35.73%","time":"05\/24","volumn":"11.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"429.57","rise":"35.79%","time":"05\/28","volumn":"15.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"428.42","rise":"35.42%","time":"05\/29","volumn":"15.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"413.92","rise":"30.84%","time":"05\/30","volumn":"28.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"414.38","rise":"30.98%","time":"05\/31","volumn":"48.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"412.77","rise":"30.47%","time":"06\/03","volumn":"17.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"415.32","rise":"31.28%","time":"06\/04","volumn":"14.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"423.26","rise":"33.79%","time":"06\/05","volumn":"16.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.77","rise":"33.95%","time":"06\/06","volumn":"14.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.10","rise":"33.74%","time":"06\/07","volumn":"13.62\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"427.12","rise":"35.01%","time":"06\/10","volumn":"14.00\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"431.93","rise":"36.53%","time":"06\/11","volumn":"14.55\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"440.31","rise":"39.18%","time":"06\/12","volumn":"22.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"440.83","rise":"39.34%","time":"06\/13","volumn":"15.96\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"441.82","rise":"39.66%","time":"06\/14","volumn":"13.58\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"447.62","rise":"41.49%","time":"06\/17","volumn":"20.79\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"445.59","rise":"40.85%","time":"06\/18","volumn":"17.11\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"444.95","rise":"40.65%","time":"06\/20","volumn":"19.88\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"449.03","rise":"41.94%","time":"06\/21","volumn":"34.49\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"446.92","rise":"41.27%","time":"06\/24","volumn":"15.91\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"450.20","rise":"42.31%","time":"06\/25","volumn":"16.75\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"451.41","rise":"42.69%","time":"06\/26","volumn":"16.51\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"452.10","rise":"42.91%","time":"06\/27","volumn":"14.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"446.20","rise":"41.04%","time":"06\/28","volumn":"28.36\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"455.98","rise":"44.13%","time":"07\/01","volumn":"17.66\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"458.53","rise":"44.94%","time":"07\/02","volumn":"13.98\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"460.02","rise":"45.41%","time":"07\/03","volumn":"9.93\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"466.81","rise":"47.56%","time":"07\/05","volumn":"16.00\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"465.49","rise":"47.14%","time":"07\/08","volumn":"12.96\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"458.79","rise":"45.02%","time":"07\/09","volumn":"17.23\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"465.50","rise":"47.14%","time":"07\/10","volumn":"18.20\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"453.95","rise":"43.49%","time":"07\/11","volumn":"23.11\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"452.80","rise":"43.13%","time":"07\/12","volumn":"16.32\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"453.21","rise":"43.26%","time":"07\/15","volumn":"14.43\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"448.77","rise":"41.85%","time":"07\/16","volumn":"17.18\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"442.77","rise":"39.96%","time":"07\/17","volumn":"21.75\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"439.62","rise":"38.96%","time":"07\/18","volumn":"20.79\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"436.36","rise":"37.93%","time":"07\/19","volumn":"20.94\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"442.19","rise":"39.77%","time":"07\/22","volumn":"15.81\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"444.10","rise":"40.38%","time":"07\/23","volumn":"13.11\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"428.15","rise":"35.34%","time":"07\/24","volumn":"26.81\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"417.65","rise":"32.02%","time":"07\/25","volumn":"29.94\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"424.52","rise":"34.19%","time":"07\/26","volumn":"23.58\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"425.98","rise":"34.65%","time":"07\/29","volumn":"15.13\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"422.17","rise":"33.45%","time":"07\/30","volumn":"32.69\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"417.60","rise":"32.00%","time":"07\/31","volumn":"42.89\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"416.36","rise":"31.61%","time":"08\/01","volumn":"30.30\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"407.74","rise":"28.88%","time":"08\/02","volumn":"29.44\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"394.40","rise":"24.67%","time":"08\/05","volumn":"40.71\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"398.86","rise":"26.08%","time":"08\/06","volumn":"24.95\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"397.68","rise":"25.70%","time":"08\/07","volumn":"20.65\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"401.94","rise":"27.05%","time":"08\/08","volumn":"20.20\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"405.27","rise":"28.10%","time":"08\/09","volumn":"19.28\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"406.06","rise":"28.35%","time":"08\/12","volumn":"16.76\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"413.26","rise":"30.63%","time":"08\/13","volumn":"19.41\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"416.11","rise":"31.53%","time":"08\/14","volumn":"18.27\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"421.03","rise":"33.09%","time":"08\/15","volumn":"20.75\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"418.47","rise":"32.28%","time":"08\/16","volumn":"22.78\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"421.53","rise":"33.24%","time":"08\/19","volumn":"15.23\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"424.80","rise":"34.28%","time":"08\/20","volumn":"16.39\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"424.14","rise":"34.07%","time":"08\/21","volumn":"16.07\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"415.55","rise":"31.35%","time":"08\/22","volumn":"19.36\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"416.79","rise":"31.75%","time":"08\/23","volumn":"18.49\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"413.49","rise":"30.70%","time":"08\/26","volumn":"13.15\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"413.84","rise":"30.81%","time":"08\/27","volumn":"13.49\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"410.60","rise":"29.79%","time":"08\/28","volumn":"14.88\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"413.12","rise":"30.59%","time":"08\/29","volumn":"17.05\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"417.14","rise":"31.86%","time":"08\/30","volumn":"24.31\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"409.44","rise":"29.42%","time":"09\/03","volumn":"20.30\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"408.90","rise":"29.25%","time":"09\/04","volumn":"15.14\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"408.39","rise":"29.09%","time":"09\/05","volumn":"13.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"401.70","rise":"26.98%","time":"09\/06","volumn":"19.61\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"405.72","rise":"28.25%","time":"09\/09","volumn":"15.30\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"414.20","rise":"30.93%","time":"09\/10","volumn":"19.59\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"423.04","rise":"33.72%","time":"09\/11","volumn":"19.27\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"427.00","rise":"34.97%","time":"09\/12","volumn":"17.42\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"430.59","rise":"36.11%","time":"09\/13","volumn":"15.87\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"431.34","rise":"36.34%","time":"09\/16","volumn":"13.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"435.15","rise":"37.55%","time":"09\/17","volumn":"18.87\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"430.81","rise":"36.18%","time":"09\/18","volumn":"18.90\u4e07"}],"points":"240"}}