阿里巴巴
中国电子商务公司
{"amount":"5.28\u4ebf","changeAmount":"-1.61","close":"74.17","currentPrice":"72.56","currenttime":"2024-06-28 01:48:07","e":{"@attributes":{"datetime":"2024-06-28 01:48:07","e1":"72.56","e2":"-1.61","e3":"(-2.17%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/22","06\/24","06\/25","06\/26","06\/27"]},"cy":{"o":["75.75","75.22","74.69","74.16","73.63"]},"cyrate":{"o":["1.76%","1.05%","0.34%","-0.38%","-1.09%"]},"p":[{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.44","rise":"0","time":"02:35","volumn":"709.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.46","rise":"0.03%","time":"02:40","volumn":"621.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.41","rise":"-0.05%","time":"02:45","volumn":"882.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.45","rise":"0.01%","time":"02:50","volumn":"508.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.44","rise":"0.00%","time":"02:55","volumn":"432.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.41","rise":"-0.04%","time":"03:00","volumn":"687.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.35","rise":"-0.12%","time":"03:05","volumn":"697.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.39","rise":"-0.06%","time":"03:10","volumn":"561.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.45","rise":"0.01%","time":"03:15","volumn":"668.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.42","rise":"-0.02%","time":"03:20","volumn":"514.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.35","rise":"-0.12%","time":"03:25","volumn":"667.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.44","rise":"0.00%","time":"03:30","volumn":"721.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.42","rise":"-0.03%","time":"03:35","volumn":"837.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.40","rise":"-0.05%","time":"03:40","volumn":"1087.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.36","rise":"-0.11%","time":"03:45","volumn":"1034.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.39","rise":"-0.07%","time":"03:50","volumn":"1036.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.49","rise":"0.07%","time":"03:55","volumn":"2300.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.35","rise":"-0.12%","time":"04:00","volumn":"2.36\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.15","rise":"-0.39%","time":"21:35","volumn":"4822.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.55","rise":"0.15%","time":"21:40","volumn":"2965.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.55","rise":"0.15%","time":"21:45","volumn":"2538.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.30","rise":"-0.19%","time":"21:50","volumn":"2500.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.00","rise":"-0.59%","time":"21:55","volumn":"1730.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.22","rise":"-0.30%","time":"22:00","volumn":"1067.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.09","rise":"-0.47%","time":"22:05","volumn":"1109.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.90","rise":"-0.73%","time":"22:10","volumn":"1679.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.86","rise":"-0.78%","time":"22:15","volumn":"1262.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.87","rise":"-0.76%","time":"22:20","volumn":"1331.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.79","rise":"-0.87%","time":"22:25","volumn":"1069.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.90","rise":"-0.73%","time":"22:30","volumn":"625.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.84","rise":"-0.81%","time":"22:35","volumn":"1030.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.92","rise":"-0.69%","time":"22:40","volumn":"775.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.91","rise":"-0.71%","time":"22:45","volumn":"516.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.86","rise":"-0.78%","time":"22:50","volumn":"903.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.79","rise":"-0.87%","time":"22:55","volumn":"746.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.88","rise":"-0.76%","time":"23:00","volumn":"991.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.91","rise":"-0.71%","time":"23:05","volumn":"3407.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.96","rise":"-0.64%","time":"23:10","volumn":"786.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.85","rise":"-0.79%","time":"23:15","volumn":"1064.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.87","rise":"-0.77%","time":"23:20","volumn":"681.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.86","rise":"-0.79%","time":"23:25","volumn":"825.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.88","rise":"-0.76%","time":"23:30","volumn":"578.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.80","rise":"-0.87%","time":"23:35","volumn":"1677.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.92","rise":"-0.70%","time":"23:40","volumn":"5232.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.94","rise":"-0.67%","time":"23:45","volumn":"488.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.99","rise":"-0.60%","time":"23:50","volumn":"549.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"74.00","rise":"-0.59%","time":"23:55","volumn":"1606.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.99","rise":"-0.60%","time":"00:00","volumn":"1364.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.00","rise":"-0.59%","time":"00:05","volumn":"2382.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.14","rise":"-0.40%","time":"00:10","volumn":"2442.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.10","rise":"-0.46%","time":"00:15","volumn":"529.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.08","rise":"-0.48%","time":"00:20","volumn":"846.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.08","rise":"-0.48%","time":"00:25","volumn":"557.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.12","rise":"-0.43%","time":"00:30","volumn":"927.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.08","rise":"-0.48%","time":"00:35","volumn":"372.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.08","rise":"-0.48%","time":"00:40","volumn":"288.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.05","rise":"-0.53%","time":"00:45","volumn":"408.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"74.00","rise":"-0.60%","time":"00:50","volumn":"1611.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.97","rise":"-0.62%","time":"00:55","volumn":"566.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.97","rise":"-0.62%","time":"01:00","volumn":"547.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.97","rise":"-0.62%","time":"01:05","volumn":"360.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.94","rise":"-0.68%","time":"01:10","volumn":"588.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.95","rise":"-0.66%","time":"01:15","volumn":"531.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.87","rise":"-0.77%","time":"01:20","volumn":"927.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.90","rise":"-0.73%","time":"01:25","volumn":"491.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.91","rise":"-0.71%","time":"01:30","volumn":"422.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.88","rise":"-0.76%","time":"01:35","volumn":"472.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.87","rise":"-0.77%","time":"01:40","volumn":"420.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.86","rise":"-0.77%","time":"01:45","volumn":"856.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.86","rise":"-0.79%","time":"01:50","volumn":"863.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.83","rise":"-0.81%","time":"01:55","volumn":"772.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.83","rise":"-0.82%","time":"02:00","volumn":"555.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.85","rise":"-0.80%","time":"02:05","volumn":"466.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.87","rise":"-0.77%","time":"02:10","volumn":"458.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.84","rise":"-0.81%","time":"02:15","volumn":"492.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.85","rise":"-0.79%","time":"02:20","volumn":"544.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.86","rise":"-0.78%","time":"02:25","volumn":"624.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.84","rise":"-0.81%","time":"02:30","volumn":"681.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.86","rise":"-0.78%","time":"02:35","volumn":"491.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.86","rise":"-0.78%","time":"02:40","volumn":"347.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.85","rise":"-0.80%","time":"02:45","volumn":"626.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.84","rise":"-0.81%","time":"02:50","volumn":"740.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.78","rise":"-0.89%","time":"02:55","volumn":"1054.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.86","rise":"-0.77%","time":"03:00","volumn":"680.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.84","rise":"-0.81%","time":"03:05","volumn":"372.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.81","rise":"-0.85%","time":"03:10","volumn":"562.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.75","rise":"-0.93%","time":"03:15","volumn":"832.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.77","rise":"-0.91%","time":"03:20","volumn":"1123.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.86","rise":"-0.78%","time":"03:25","volumn":"1469.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.84","rise":"-0.80%","time":"03:30","volumn":"1299.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.83","rise":"-0.83%","time":"03:35","volumn":"1366.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.83","rise":"-0.83%","time":"03:40","volumn":"1444.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.75","rise":"-0.93%","time":"03:45","volumn":"1963.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.72","rise":"-0.97%","time":"03:50","volumn":"2337.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.72","rise":"-0.96%","time":"03:55","volumn":"4183.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"73.67","rise":"-1.03%","time":"04:00","volumn":"1.53\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.06","rise":"0.83%","time":"21:35","volumn":"1.39\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.05","rise":"0.82%","time":"21:40","volumn":"6764.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"74.92","rise":"0.64%","time":"21:45","volumn":"3931.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.33","rise":"1.19%","time":"21:50","volumn":"4008.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.53","rise":"1.46%","time":"21:55","volumn":"5302.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.50","rise":"1.42%","time":"22:00","volumn":"3946.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.56","rise":"1.51%","time":"22:05","volumn":"4862.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.75","rise":"1.76%","time":"22:10","volumn":"3786.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.73","rise":"1.73%","time":"22:15","volumn":"4585.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.52","rise":"1.44%","time":"22:20","volumn":"2812.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.48","rise":"1.40%","time":"22:25","volumn":"4229.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.30","rise":"1.16%","time":"22:30","volumn":"2919.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.39","rise":"1.27%","time":"22:35","volumn":"2624.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.41","rise":"1.30%","time":"22:40","volumn":"2061.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.35","rise":"1.22%","time":"22:45","volumn":"1864.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.36","rise":"1.24%","time":"22:50","volumn":"2239.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.36","rise":"1.24%","time":"22:55","volumn":"1692.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.40","rise":"1.29%","time":"23:00","volumn":"1920.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.39","rise":"1.27%","time":"23:05","volumn":"1312.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.44","rise":"1.35%","time":"23:10","volumn":"2038.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.39","rise":"1.28%","time":"23:15","volumn":"1616.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.29","rise":"1.14%","time":"23:20","volumn":"1742.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.21","rise":"1.03%","time":"23:25","volumn":"2286.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.27","rise":"1.11%","time":"23:30","volumn":"2452.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.39","rise":"1.28%","time":"23:35","volumn":"1834.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.48","rise":"1.40%","time":"23:40","volumn":"1482.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.55","rise":"1.48%","time":"23:45","volumn":"3291.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.57","rise":"1.52%","time":"23:50","volumn":"1975.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"75.56","rise":"1.51%","time":"23:55","volumn":"1978.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.59","rise":"1.55%","time":"00:00","volumn":"1589.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.45","rise":"1.36%","time":"00:05","volumn":"1457.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.31","rise":"1.17%","time":"00:10","volumn":"6665.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.28","rise":"1.12%","time":"00:15","volumn":"1206.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.34","rise":"1.21%","time":"00:20","volumn":"1610.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.22","rise":"1.05%","time":"00:25","volumn":"969.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.17","rise":"0.98%","time":"00:30","volumn":"2850.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.12","rise":"0.92%","time":"00:35","volumn":"1503.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.15","rise":"0.95%","time":"00:40","volumn":"1214.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.10","rise":"0.89%","time":"00:45","volumn":"1196.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.10","rise":"0.89%","time":"00:50","volumn":"1309.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"75.10","rise":"0.89%","time":"00:55","volumn":"1409.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.98","rise":"0.73%","time":"01:00","volumn":"1576.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.88","rise":"0.59%","time":"01:05","volumn":"1459.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.80","rise":"0.49%","time":"01:10","volumn":"1246.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.70","rise":"0.36%","time":"01:15","volumn":"1286.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.83","rise":"0.53%","time":"01:20","volumn":"1435.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.71","rise":"0.36%","time":"01:25","volumn":"1198.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.73","rise":"0.39%","time":"01:30","volumn":"1194.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.69","rise":"0.34%","time":"01:35","volumn":"1539.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.78","rise":"0.46%","time":"01:40","volumn":"1079.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.73","rise":"0.39%","time":"01:45","volumn":"1167.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.77","rise":"0.44%","time":"01:50","volumn":"975.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.75","rise":"0.42%","time":"01:55","volumn":"923.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.72","rise":"0.38%","time":"02:00","volumn":"778.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.74","rise":"0.40%","time":"02:05","volumn":"1344.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.75","rise":"0.42%","time":"02:10","volumn":"1056.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.77","rise":"0.44%","time":"02:15","volumn":"1008.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.75","rise":"0.42%","time":"02:20","volumn":"988.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.67","rise":"0.31%","time":"02:25","volumn":"1058.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.62","rise":"0.24%","time":"02:30","volumn":"1310.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.64","rise":"0.27%","time":"02:35","volumn":"1290.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.69","rise":"0.34%","time":"02:40","volumn":"1322.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.68","rise":"0.32%","time":"02:45","volumn":"1420.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.86","rise":"0.56%","time":"02:50","volumn":"1222.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.87","rise":"0.58%","time":"02:55","volumn":"1009.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.93","rise":"0.66%","time":"03:00","volumn":"1151.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.82","rise":"0.51%","time":"03:05","volumn":"1158.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.95","rise":"0.69%","time":"03:10","volumn":"1232.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.92","rise":"0.65%","time":"03:15","volumn":"1038.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.89","rise":"0.61%","time":"03:20","volumn":"1513.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.90","rise":"0.62%","time":"03:25","volumn":"1564.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.94","rise":"0.67%","time":"03:30","volumn":"2371.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.97","rise":"0.72%","time":"03:35","volumn":"1778.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.97","rise":"0.72%","time":"03:40","volumn":"2002.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.94","rise":"0.68%","time":"03:45","volumn":"2462.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.92","rise":"0.64%","time":"03:50","volumn":"3657.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.88","rise":"0.59%","time":"03:55","volumn":"3883.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.79","rise":"0.47%","time":"04:00","volumn":"3.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.58","rise":"0.19%","time":"21:35","volumn":"9160.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.39","rise":"-0.07%","time":"21:40","volumn":"4317.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.34","rise":"-0.13%","time":"21:45","volumn":"3644.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.39","rise":"-0.07%","time":"21:50","volumn":"3405.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.27","rise":"-0.24%","time":"21:55","volumn":"2575.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.15","rise":"-0.39%","time":"22:00","volumn":"3664.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.24","rise":"-0.27%","time":"22:05","volumn":"3831.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.17","rise":"-0.36%","time":"22:10","volumn":"2063.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.23","rise":"-0.28%","time":"22:15","volumn":"2094.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.22","rise":"-0.30%","time":"22:20","volumn":"2389.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.33","rise":"-0.15%","time":"22:25","volumn":"2028.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.34","rise":"-0.13%","time":"22:30","volumn":"1768.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.28","rise":"-0.21%","time":"22:35","volumn":"1856.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.27","rise":"-0.23%","time":"22:40","volumn":"1910.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.24","rise":"-0.27%","time":"22:45","volumn":"1472.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.11","rise":"-0.45%","time":"22:50","volumn":"1808.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.01","rise":"-0.58%","time":"22:55","volumn":"2230.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.91","rise":"-0.71%","time":"23:00","volumn":"2035.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.92","rise":"-0.70%","time":"23:05","volumn":"1718.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.93","rise":"-0.69%","time":"23:10","volumn":"2111.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.92","rise":"-0.70%","time":"23:15","volumn":"2850.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.87","rise":"-0.77%","time":"23:20","volumn":"1735.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"74.03","rise":"-0.55%","time":"23:25","volumn":"1733.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.98","rise":"-0.62%","time":"23:30","volumn":"1725.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.97","rise":"-0.62%","time":"23:35","volumn":"1536.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.98","rise":"-0.62%","time":"23:40","volumn":"1417.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.92","rise":"-0.69%","time":"23:45","volumn":"1423.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.97","rise":"-0.62%","time":"23:50","volumn":"1188.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.92","rise":"-0.70%","time":"23:55","volumn":"1522.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.95","rise":"-0.66%","time":"00:00","volumn":"1295.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.86","rise":"-0.77%","time":"00:05","volumn":"1511.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.81","rise":"-0.84%","time":"00:10","volumn":"1200.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.74","rise":"-0.94%","time":"00:15","volumn":"1914.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.73","rise":"-0.95%","time":"00:20","volumn":"1735.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.75","rise":"-0.92%","time":"00:25","volumn":"1452.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.76","rise":"-0.91%","time":"00:30","volumn":"1570.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.00%","time":"00:35","volumn":"1353.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.75","rise":"-0.93%","time":"00:40","volumn":"1240.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.72","rise":"-0.96%","time":"00:45","volumn":"1187.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.78","rise":"-0.88%","time":"00:50","volumn":"1239.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.77","rise":"-0.90%","time":"00:55","volumn":"987.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.72","rise":"-0.96%","time":"01:00","volumn":"1277.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.65","rise":"-1.06%","time":"01:05","volumn":"1082.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.01%","time":"01:10","volumn":"1686.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.01%","time":"01:15","volumn":"1061.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.72","rise":"-0.96%","time":"01:20","volumn":"912.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.76","rise":"-0.91%","time":"01:25","volumn":"1475.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.73","rise":"-0.95%","time":"01:30","volumn":"1177.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.67","rise":"-1.03%","time":"01:35","volumn":"1045.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.65","rise":"-1.06%","time":"01:40","volumn":"913.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.01%","time":"01:45","volumn":"1210.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.70","rise":"-0.99%","time":"01:50","volumn":"989.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.72","rise":"-0.96%","time":"01:55","volumn":"1003.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.75","rise":"-0.93%","time":"02:00","volumn":"953.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.80","rise":"-0.86%","time":"02:05","volumn":"1080.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.82","rise":"-0.83%","time":"02:10","volumn":"1130.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.81","rise":"-0.85%","time":"02:15","volumn":"1031.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.78","rise":"-0.89%","time":"02:20","volumn":"800.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.73","rise":"-0.95%","time":"02:25","volumn":"1122.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.81","rise":"-0.85%","time":"02:30","volumn":"924.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.79","rise":"-0.87%","time":"02:35","volumn":"1372.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.75","rise":"-0.93%","time":"02:40","volumn":"763.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.79","rise":"-0.87%","time":"02:45","volumn":"1918.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.73","rise":"-0.95%","time":"02:50","volumn":"1295.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.75","rise":"-0.93%","time":"02:55","volumn":"1097.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.77","rise":"-0.91%","time":"03:00","volumn":"1068.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.01%","time":"03:05","volumn":"1317.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.68","rise":"-1.02%","time":"03:10","volumn":"1695.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.71","rise":"-0.98%","time":"03:15","volumn":"1369.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.63","rise":"-1.09%","time":"03:20","volumn":"1707.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.00%","time":"03:25","volumn":"1637.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.01%","time":"03:30","volumn":"1788.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.69","rise":"-1.01%","time":"03:35","volumn":"2041.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.74","rise":"-0.94%","time":"03:40","volumn":"2600.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.80","rise":"-0.86%","time":"03:45","volumn":"3012.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.80","rise":"-0.87%","time":"03:50","volumn":"3816.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.91","rise":"-0.72%","time":"03:55","volumn":"4926.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.79","rise":"-0.87%","time":"04:00","volumn":"2.76\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.14","rise":"-0.40%","time":"21:35","volumn":"6447.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.85","rise":"-0.79%","time":"21:40","volumn":"2083.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.87","rise":"-0.77%","time":"21:45","volumn":"1865.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.93","rise":"-0.69%","time":"21:50","volumn":"1257.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.86","rise":"-0.78%","time":"21:55","volumn":"1255.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.78","rise":"-0.88%","time":"22:00","volumn":"1355.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.86","rise":"-0.78%","time":"22:05","volumn":"1503.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.72","rise":"-0.97%","time":"22:10","volumn":"1226.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.89","rise":"-0.74%","time":"22:15","volumn":"2214.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.02","rise":"-0.57%","time":"22:20","volumn":"870.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.09","rise":"-0.47%","time":"22:25","volumn":"1492.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"73.98","rise":"-0.62%","time":"22:30","volumn":"730.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.04","rise":"-0.54%","time":"22:35","volumn":"692.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.11","rise":"-0.45%","time":"22:40","volumn":"1004.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.15","rise":"-0.39%","time":"22:45","volumn":"983.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.22","rise":"-0.30%","time":"22:50","volumn":"987.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.16","rise":"-0.38%","time":"22:55","volumn":"892.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.22","rise":"-0.30%","time":"23:00","volumn":"699.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.25","rise":"-0.26%","time":"23:05","volumn":"1305.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.16","rise":"-0.37%","time":"23:10","volumn":"1117.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.06","rise":"-0.51%","time":"23:15","volumn":"853.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.07","rise":"-0.50%","time":"23:20","volumn":"1301.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.17","rise":"-0.36%","time":"23:25","volumn":"616.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.12","rise":"-0.42%","time":"23:30","volumn":"521.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.18","rise":"-0.35%","time":"23:35","volumn":"620.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.17","rise":"-0.37%","time":"23:40","volumn":"580.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.19","rise":"-0.34%","time":"23:45","volumn":"490.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.11","rise":"-0.44%","time":"23:50","volumn":"976.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.20","rise":"-0.32%","time":"23:55","volumn":"473.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.21","rise":"-0.31%","time":"00:00","volumn":"612.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.27","rise":"-0.24%","time":"00:05","volumn":"577.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.31","rise":"-0.17%","time":"00:10","volumn":"896.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.21","rise":"-0.31%","time":"00:15","volumn":"475.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.22","rise":"-0.29%","time":"00:20","volumn":"524.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.24","rise":"-0.27%","time":"00:25","volumn":"393.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.28","rise":"-0.21%","time":"00:30","volumn":"376.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.28","rise":"-0.22%","time":"00:35","volumn":"601.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.21","rise":"-0.31%","time":"00:40","volumn":"539.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.19","rise":"-0.33%","time":"00:45","volumn":"499.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.16","rise":"-0.38%","time":"00:50","volumn":"392.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.13","rise":"-0.41%","time":"00:55","volumn":"266.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.17","rise":"-0.37%","time":"01:00","volumn":"402.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.17","rise":"-0.36%","time":"01:05","volumn":"281.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.06","rise":"-0.51%","time":"01:10","volumn":"591.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.05","rise":"-0.52%","time":"01:15","volumn":"529.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.03","rise":"-0.55%","time":"01:20","volumn":"380.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.02","rise":"-0.57%","time":"01:25","volumn":"522.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.08","rise":"-0.49%","time":"01:30","volumn":"291.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.00","rise":"-0.59%","time":"01:35","volumn":"458.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.00","rise":"-0.59%","time":"01:40","volumn":"543.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.99","rise":"-0.60%","time":"01:45","volumn":"547.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.02","rise":"-0.56%","time":"01:50","volumn":"547.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.00","rise":"-0.60%","time":"01:55","volumn":"197.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.01","rise":"-0.58%","time":"02:00","volumn":"438.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.92","rise":"-0.71%","time":"02:05","volumn":"460.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.92","rise":"-0.69%","time":"02:10","volumn":"394.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.92","rise":"-0.71%","time":"02:15","volumn":"319.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.91","rise":"-0.71%","time":"02:20","volumn":"607.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.93","rise":"-0.69%","time":"02:25","volumn":"334.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.97","rise":"-0.64%","time":"02:30","volumn":"350.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.97","rise":"-0.62%","time":"02:35","volumn":"263.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.93","rise":"-0.69%","time":"02:40","volumn":"334.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.92","rise":"-0.70%","time":"02:45","volumn":"410.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.97","rise":"-0.63%","time":"02:50","volumn":"455.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.97","rise":"-0.62%","time":"02:55","volumn":"309.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.96","rise":"-0.64%","time":"03:00","volumn":"420.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.98","rise":"-0.62%","time":"03:05","volumn":"438.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.99","rise":"-0.60%","time":"03:10","volumn":"444.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.97","rise":"-0.63%","time":"03:15","volumn":"389.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.00","rise":"-0.58%","time":"03:20","volumn":"355.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.02","rise":"-0.57%","time":"03:25","volumn":"316.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.07","rise":"-0.49%","time":"03:30","volumn":"329.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.12","rise":"-0.42%","time":"03:35","volumn":"697.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.17","rise":"-0.36%","time":"03:40","volumn":"854.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.13","rise":"-0.42%","time":"03:45","volumn":"1074.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.16","rise":"-0.37%","time":"03:50","volumn":"2054.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.16","rise":"-0.38%","time":"03:55","volumn":"1509.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"74.17","rise":"-0.36%","time":"04:00","volumn":"8664.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"392.14","ratio":"0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"546.26","ratio":"0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"481.85","ratio":"0.31%"}],"marketCapitalization":"1754.64\u4ebf","maxPrice":"73.54","minPrice":"72.56","monthlyTendency":{"cx":{"o":["2024\/05\/29","2024\/06\/26"]},"cy":{"o":["78.35","77.10","75.85","74.60","73.35"]},"cyrate":{"o":["1.23%","-0.39%","-2.00%","-3.62%","-5.23%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.40","rise":"0","time":"05\/29","volumn":"18.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.97","rise":"0.74%","time":"05\/30","volumn":"13.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.68","rise":"-0.93%","time":"05\/31","volumn":"20.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.24","rise":"-1.50%","time":"06\/03","volumn":"14.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.79","rise":"-0.79%","time":"06\/04","volumn":"10.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"78.17","rise":"0.99%","time":"06\/05","volumn":"13.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"78.35","rise":"1.23%","time":"06\/06","volumn":"12.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.75","rise":"-0.84%","time":"06\/07","volumn":"12.19\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"77.64","rise":"0.31%","time":"06\/10","volumn":"9.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"76.24","rise":"-1.50%","time":"06\/11","volumn":"11.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"76.38","rise":"-1.32%","time":"06\/12","volumn":"12.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"75.68","rise":"-2.22%","time":"06\/13","volumn":"14.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"73.35","rise":"-5.23%","time":"06\/14","volumn":"18.28\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"74.55","rise":"-3.68%","time":"06\/17","volumn":"13.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"74.46","rise":"-3.80%","time":"06\/18","volumn":"10.31\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"74.35","rise":"-3.94%","time":"06\/20","volumn":"9.71\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.67","rise":"-4.82%","time":"06\/21","volumn":"10.41\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"74.79","rise":"-3.37%","time":"06\/24","volumn":"20.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.79","rise":"-4.66%","time":"06\/25","volumn":"16.99\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.17","rise":"-4.17%","time":"06\/26","volumn":"7.01\u4e07"}],"points":"20"},"open":"73.48","priceChangeRatio":"-2.17%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["73.44","73.22","73.00","72.78","72.56"]},"cyrate":{"o":["-0.98%","-1.28%","-1.58%","-1.87%","-2.17%"]},"p":[{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.44","rise":"-0.98%","time":"21:31","volumn":"4912.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.04","rise":"-1.52%","time":"21:32","volumn":"6172.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.02","rise":"-1.56%","time":"21:33","volumn":"8192.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.97","rise":"-1.62%","time":"21:34","volumn":"9335.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.06","rise":"-1.50%","time":"21:35","volumn":"9960.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.01","rise":"-1.56%","time":"21:36","volumn":"1.07\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.91","rise":"-1.70%","time":"21:37","volumn":"1.18\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.88","rise":"-1.74%","time":"21:38","volumn":"1.24\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.92","rise":"-1.69%","time":"21:39","volumn":"1.31\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"21:40","volumn":"1.36\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"21:41","volumn":"1.43\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.88","rise":"-1.74%","time":"21:42","volumn":"1.48\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"21:43","volumn":"1.53\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.94","rise":"-1.66%","time":"21:44","volumn":"1.59\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.98","rise":"-1.60%","time":"21:45","volumn":"1.63\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.00","rise":"-1.58%","time":"21:46","volumn":"1.69\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.00","rise":"-1.58%","time":"21:47","volumn":"1.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.00","rise":"-1.57%","time":"21:48","volumn":"1.79\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.96","rise":"-1.63%","time":"21:49","volumn":"1.82\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.97","rise":"-1.61%","time":"21:50","volumn":"1.84\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.97","rise":"-1.62%","time":"21:51","volumn":"1.93\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.92","rise":"-1.69%","time":"21:52","volumn":"1.95\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.06","rise":"-1.50%","time":"21:53","volumn":"2.01\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.08","rise":"-1.46%","time":"21:54","volumn":"2.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.08","rise":"-1.47%","time":"21:55","volumn":"2.08\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.06","rise":"-1.49%","time":"21:56","volumn":"2.11\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.06","rise":"-1.50%","time":"21:57","volumn":"2.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.04","rise":"-1.52%","time":"21:58","volumn":"2.16\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.12","rise":"-1.42%","time":"21:59","volumn":"2.18\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.10","rise":"-1.44%","time":"22:00","volumn":"2.22\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.18","rise":"-1.33%","time":"22:01","volumn":"2.26\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.21","rise":"-1.29%","time":"22:02","volumn":"2.30\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.15","rise":"-1.38%","time":"22:03","volumn":"2.35\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.16","rise":"-1.36%","time":"22:04","volumn":"2.39\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.11","rise":"-1.44%","time":"22:05","volumn":"2.42\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.09","rise":"-1.46%","time":"22:06","volumn":"2.44\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.06","rise":"-1.49%","time":"22:07","volumn":"2.47\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.09","rise":"-1.46%","time":"22:08","volumn":"2.51\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.10","rise":"-1.44%","time":"22:09","volumn":"2.53\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.06","rise":"-1.49%","time":"22:10","volumn":"2.55\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.07","rise":"-1.48%","time":"22:11","volumn":"2.58\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.13","rise":"-1.40%","time":"22:12","volumn":"2.61\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.11","rise":"-1.42%","time":"22:13","volumn":"2.63\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.14","rise":"-1.39%","time":"22:14","volumn":"2.65\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.17","rise":"-1.35%","time":"22:15","volumn":"2.68\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.19","rise":"-1.31%","time":"22:16","volumn":"2.71\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.16","rise":"-1.36%","time":"22:17","volumn":"2.73\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.17","rise":"-1.35%","time":"22:18","volumn":"2.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.17","rise":"-1.35%","time":"22:19","volumn":"2.78\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.17","rise":"-1.34%","time":"22:20","volumn":"2.81\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.14","rise":"-1.38%","time":"22:21","volumn":"2.85\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.12","rise":"-1.42%","time":"22:22","volumn":"2.87\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.14","rise":"-1.40%","time":"22:23","volumn":"2.89\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.11","rise":"-1.43%","time":"22:24","volumn":"2.90\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.10","rise":"-1.44%","time":"22:25","volumn":"2.92\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.08","rise":"-1.47%","time":"22:26","volumn":"2.95\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.10","rise":"-1.44%","time":"22:27","volumn":"2.97\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.09","rise":"-1.45%","time":"22:28","volumn":"2.99\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.02","rise":"-1.56%","time":"22:29","volumn":"3.01\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.00","rise":"-1.58%","time":"22:30","volumn":"3.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.05","rise":"-1.51%","time":"22:31","volumn":"3.10\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.03","rise":"-1.54%","time":"22:32","volumn":"3.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.03","rise":"-1.54%","time":"22:33","volumn":"3.15\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.92","rise":"-1.69%","time":"22:34","volumn":"3.21\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.00","rise":"-1.58%","time":"22:35","volumn":"3.23\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.97","rise":"-1.61%","time":"22:36","volumn":"3.26\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.96","rise":"-1.63%","time":"22:37","volumn":"3.28\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.02","rise":"-1.55%","time":"22:38","volumn":"3.30\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.01","rise":"-1.56%","time":"22:39","volumn":"3.32\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.02","rise":"-1.55%","time":"22:40","volumn":"3.33\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.02","rise":"-1.55%","time":"22:41","volumn":"3.35\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.03","rise":"-1.53%","time":"22:42","volumn":"3.37\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.03","rise":"-1.54%","time":"22:43","volumn":"3.38\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"73.00","rise":"-1.58%","time":"22:44","volumn":"3.40\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.97","rise":"-1.62%","time":"22:45","volumn":"3.42\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.94","rise":"-1.66%","time":"22:46","volumn":"3.44\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.89","rise":"-1.73%","time":"22:47","volumn":"3.47\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.94","rise":"-1.67%","time":"22:48","volumn":"3.50\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.94","rise":"-1.65%","time":"22:49","volumn":"3.53\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.94","rise":"-1.67%","time":"22:50","volumn":"3.54\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.88","rise":"-1.75%","time":"22:51","volumn":"3.56\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.87","rise":"-1.75%","time":"22:52","volumn":"3.59\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.84","rise":"-1.79%","time":"22:53","volumn":"3.62\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.73","rise":"-1.93%","time":"22:54","volumn":"3.69\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"22:55","volumn":"3.76\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.81","rise":"-1.84%","time":"22:56","volumn":"3.79\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.80","rise":"-1.85%","time":"22:57","volumn":"3.82\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.79","rise":"-1.86%","time":"22:58","volumn":"3.85\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.77","rise":"-1.89%","time":"22:59","volumn":"3.88\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.77","rise":"-1.89%","time":"23:00","volumn":"3.90\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.77","rise":"-1.89%","time":"23:01","volumn":"3.93\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.80","rise":"-1.85%","time":"23:02","volumn":"3.96\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.80","rise":"-1.85%","time":"23:03","volumn":"4.01\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.83","rise":"-1.81%","time":"23:04","volumn":"4.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"23:05","volumn":"4.06\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.81","rise":"-1.83%","time":"23:06","volumn":"4.09\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.83","rise":"-1.81%","time":"23:07","volumn":"4.12\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.83","rise":"-1.81%","time":"23:08","volumn":"4.15\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.83","rise":"-1.81%","time":"23:09","volumn":"4.17\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.82","rise":"-1.83%","time":"23:10","volumn":"4.18\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.83","rise":"-1.81%","time":"23:11","volumn":"4.19\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.85","rise":"-1.79%","time":"23:12","volumn":"4.20\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.82","rise":"-1.82%","time":"23:13","volumn":"4.23\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.81","rise":"-1.84%","time":"23:14","volumn":"4.23\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.81","rise":"-1.83%","time":"23:15","volumn":"4.26\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.90","rise":"-1.71%","time":"23:16","volumn":"4.29\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.87","rise":"-1.75%","time":"23:17","volumn":"4.32\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.89","rise":"-1.73%","time":"23:18","volumn":"4.34\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"23:19","volumn":"4.36\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.83","rise":"-1.81%","time":"23:20","volumn":"4.38\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"23:21","volumn":"4.40\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.83","rise":"-1.80%","time":"23:22","volumn":"4.41\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"23:23","volumn":"4.42\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.87","rise":"-1.75%","time":"23:24","volumn":"4.45\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.87","rise":"-1.75%","time":"23:25","volumn":"4.46\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.87","rise":"-1.75%","time":"23:26","volumn":"4.47\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.86","rise":"-1.77%","time":"23:27","volumn":"4.49\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.81","rise":"-1.84%","time":"23:28","volumn":"4.51\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"23:29","volumn":"4.54\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"23:30","volumn":"4.55\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.73","rise":"-1.94%","time":"23:31","volumn":"4.58\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.72","rise":"-1.95%","time":"23:32","volumn":"4.61\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"23:33","volumn":"4.66\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.72","rise":"-1.95%","time":"23:34","volumn":"4.68\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.69","rise":"-2.00%","time":"23:35","volumn":"4.74\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.69","rise":"-1.99%","time":"23:36","volumn":"4.77\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.72","rise":"-1.96%","time":"23:37","volumn":"4.80\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.73","rise":"-1.93%","time":"23:38","volumn":"4.82\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.75","rise":"-1.92%","time":"23:39","volumn":"4.85\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.72","rise":"-1.95%","time":"23:40","volumn":"4.87\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.75","rise":"-1.91%","time":"23:41","volumn":"4.88\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.88%","time":"23:42","volumn":"4.90\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.75","rise":"-1.92%","time":"23:43","volumn":"4.91\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.72","rise":"-1.95%","time":"23:44","volumn":"4.92\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.73","rise":"-1.94%","time":"23:45","volumn":"4.94\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.75","rise":"-1.92%","time":"23:46","volumn":"4.96\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.75","rise":"-1.91%","time":"23:47","volumn":"4.98\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"23:48","volumn":"5.00\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.77","rise":"-1.89%","time":"23:49","volumn":"5.01\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.88%","time":"23:50","volumn":"5.02\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"23:51","volumn":"5.04\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.76","rise":"-1.90%","time":"23:52","volumn":"5.05\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.77","rise":"-1.89%","time":"23:53","volumn":"5.06\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.79","rise":"-1.86%","time":"23:54","volumn":"5.08\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.77","rise":"-1.89%","time":"23:55","volumn":"5.10\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"23:56","volumn":"5.11\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.82","rise":"-1.82%","time":"23:57","volumn":"5.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.81","rise":"-1.83%","time":"23:58","volumn":"5.14\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"72.78","rise":"-1.87%","time":"23:59","volumn":"5.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:00","volumn":"5.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:01","volumn":"5.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.88%","time":"00:02","volumn":"5.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.88%","time":"00:03","volumn":"5.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:04","volumn":"5.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.74","rise":"-1.92%","time":"00:05","volumn":"5.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:06","volumn":"5.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:07","volumn":"5.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:08","volumn":"5.29\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:09","volumn":"5.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.79","rise":"-1.86%","time":"00:10","volumn":"5.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.80","rise":"-1.85%","time":"00:11","volumn":"5.35\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.80","rise":"-1.85%","time":"00:12","volumn":"5.38\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.92%","time":"00:13","volumn":"5.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.74","rise":"-1.93%","time":"00:14","volumn":"5.42\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:15","volumn":"5.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:16","volumn":"5.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.88%","time":"00:17","volumn":"5.46\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:18","volumn":"5.47\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.72","rise":"-1.95%","time":"00:19","volumn":"5.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.74","rise":"-1.92%","time":"00:20","volumn":"5.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:21","volumn":"5.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:22","volumn":"5.53\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:23","volumn":"5.54\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.79","rise":"-1.86%","time":"00:24","volumn":"5.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.80","rise":"-1.85%","time":"00:25","volumn":"5.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.80","rise":"-1.85%","time":"00:26","volumn":"5.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:27","volumn":"5.64\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:28","volumn":"5.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.73","rise":"-1.93%","time":"00:29","volumn":"5.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.73","rise":"-1.94%","time":"00:30","volumn":"5.67\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.73","rise":"-1.94%","time":"00:31","volumn":"5.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:32","volumn":"5.72\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.79","rise":"-1.86%","time":"00:33","volumn":"5.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:34","volumn":"5.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.79","rise":"-1.85%","time":"00:35","volumn":"5.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:36","volumn":"5.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:37","volumn":"5.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:38","volumn":"5.78\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.88%","time":"00:39","volumn":"5.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:40","volumn":"5.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:41","volumn":"5.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.92%","time":"00:42","volumn":"5.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.72","rise":"-1.95%","time":"00:43","volumn":"5.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.74","rise":"-1.93%","time":"00:44","volumn":"5.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:45","volumn":"5.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.76","rise":"-1.90%","time":"00:46","volumn":"5.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:47","volumn":"5.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:48","volumn":"5.90\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:49","volumn":"5.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.88%","time":"00:50","volumn":"5.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:51","volumn":"5.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:52","volumn":"5.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"00:53","volumn":"5.95\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.73","rise":"-1.93%","time":"00:54","volumn":"5.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.92%","time":"00:55","volumn":"5.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.77","rise":"-1.89%","time":"00:56","volumn":"5.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.76","rise":"-1.90%","time":"00:57","volumn":"6.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.76","rise":"-1.90%","time":"00:58","volumn":"6.01\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.78","rise":"-1.87%","time":"00:59","volumn":"6.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"01:00","volumn":"6.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.91%","time":"01:01","volumn":"6.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.74","rise":"-1.93%","time":"01:02","volumn":"6.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.73","rise":"-1.93%","time":"01:03","volumn":"6.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.72","rise":"-1.95%","time":"01:04","volumn":"6.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.73","rise":"-1.94%","time":"01:05","volumn":"6.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.75","rise":"-1.92%","time":"01:06","volumn":"6.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.71","rise":"-1.97%","time":"01:07","volumn":"6.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.69","rise":"-1.99%","time":"01:08","volumn":"6.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.70","rise":"-1.98%","time":"01:09","volumn":"6.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.70","rise":"-1.98%","time":"01:10","volumn":"6.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.67","rise":"-2.03%","time":"01:11","volumn":"6.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.64","rise":"-2.07%","time":"01:12","volumn":"6.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.64","rise":"-2.06%","time":"01:13","volumn":"6.27\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.58","rise":"-2.14%","time":"01:14","volumn":"6.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.58","rise":"-2.14%","time":"01:15","volumn":"6.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.58","rise":"-2.15%","time":"01:16","volumn":"6.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.57","rise":"-2.16%","time":"01:17","volumn":"6.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.58","rise":"-2.14%","time":"01:18","volumn":"6.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.59","rise":"-2.13%","time":"01:19","volumn":"6.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.63","rise":"-2.08%","time":"01:20","volumn":"6.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.67","rise":"-2.03%","time":"01:21","volumn":"6.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.67","rise":"-2.02%","time":"01:22","volumn":"6.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.68","rise":"-2.01%","time":"01:23","volumn":"6.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.69","rise":"-2.00%","time":"01:24","volumn":"6.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.71","rise":"-1.97%","time":"01:25","volumn":"6.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.71","rise":"-1.97%","time":"01:26","volumn":"6.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.69","rise":"-1.99%","time":"01:27","volumn":"6.94\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.72","rise":"-1.96%","time":"01:28","volumn":"6.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.72","rise":"-1.95%","time":"01:29","volumn":"6.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.71","rise":"-1.97%","time":"01:30","volumn":"6.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.70","rise":"-1.98%","time":"01:31","volumn":"6.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.66","rise":"-2.03%","time":"01:32","volumn":"7.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.64","rise":"-2.06%","time":"01:33","volumn":"7.04\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.62","rise":"-2.09%","time":"01:34","volumn":"7.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.62","rise":"-2.08%","time":"01:35","volumn":"7.07\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.64","rise":"-2.07%","time":"01:36","volumn":"7.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.64","rise":"-2.07%","time":"01:37","volumn":"7.10\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.64","rise":"-2.06%","time":"01:38","volumn":"7.11\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.62","rise":"-2.08%","time":"01:39","volumn":"7.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.61","rise":"-2.10%","time":"01:40","volumn":"7.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.61","rise":"-2.10%","time":"01:41","volumn":"7.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.62","rise":"-2.08%","time":"01:42","volumn":"7.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.61","rise":"-2.10%","time":"01:43","volumn":"7.17\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.60","rise":"-2.12%","time":"01:44","volumn":"7.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.59","rise":"-2.13%","time":"01:45","volumn":"7.20\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.58","rise":"-2.14%","time":"01:46","volumn":"7.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.58","rise":"-2.14%","time":"01:47","volumn":"7.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.56","rise":"-2.17%","time":"01:48","volumn":"7.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"72.56","rise":"-2.17%","time":"01:49","volumn":"7.24\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"723.82\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/14","2024\/06\/26"]},"cy":{"o":["99.50","91.22","82.94","74.67","66.39"]},"cyrate":{"o":["8.27%","-0.74%","-9.74%","-18.75%","-27.76%"]},"p":[{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"91.90","rise":"0","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"90.75","rise":"-1.25%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"88.54","rise":"-3.66%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"89.43","rise":"-2.69%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"89.24","rise":"-2.89%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"89.51","rise":"-2.60%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"93.69","rise":"1.95%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"92.32","rise":"0.46%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"94.48","rise":"2.81%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"92.78","rise":"0.96%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"97.89","rise":"6.52%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"99.50","rise":"8.27%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"97.44","rise":"6.03%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"92.41","rise":"0.55%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"94.92","rise":"3.29%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"94.24","rise":"2.55%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"93.90","rise":"2.18%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"91.56","rise":"-0.37%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"92.19","rise":"0.32%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"96.55","rise":"5.06%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"93.06","rise":"1.26%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"90.80","rise":"-1.20%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"88.93","rise":"-3.23%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"86.46","rise":"-5.92%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"87.99","rise":"-4.25%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"85.37","rise":"-7.11%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"85.91","rise":"-6.52%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"85.42","rise":"-7.05%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"87.18","rise":"-5.14%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"86.45","rise":"-5.93%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"87.16","rise":"-5.16%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"89.58","rise":"-2.52%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"91.37","rise":"-0.58%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"90.99","rise":"-0.99%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"90.24","rise":"-1.81%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"92.35","rise":"0.49%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"91.99","rise":"0.10%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"91.79","rise":"-0.12%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"87.31","rise":"-4.99%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"87.39","rise":"-4.91%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"86.05","rise":"-6.37%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"85.64","rise":"-6.81%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"84.98","rise":"-7.53%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"85.34","rise":"-7.14%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"84.41","rise":"-8.15%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"84.36","rise":"-8.20%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"84.45","rise":"-8.11%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"83.08","rise":"-9.60%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"81.45","rise":"-11.37%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"85.64","rise":"-6.81%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"84.56","rise":"-7.99%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"83.25","rise":"-9.41%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"83.53","rise":"-9.11%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"82.88","rise":"-9.82%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"84.08","rise":"-8.51%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"83.87","rise":"-8.74%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"81.88","rise":"-10.90%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"81.42","rise":"-11.40%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"81.01","rise":"-11.85%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"83.40","rise":"-9.25%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"82.19","rise":"-10.57%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"84.51","rise":"-8.04%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"85.12","rise":"-7.38%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"81.85","rise":"-10.94%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"81.36","rise":"-11.47%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"81.65","rise":"-11.15%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"81.25","rise":"-11.59%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"80.35","rise":"-12.57%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"78.95","rise":"-14.09%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"77.28","rise":"-15.91%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"77.85","rise":"-15.29%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"80.21","rise":"-12.72%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"78.37","rise":"-14.72%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"79.85","rise":"-13.11%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"80.16","rise":"-12.77%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"80.48","rise":"-12.43%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"79.88","rise":"-13.08%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"79.82","rise":"-13.14%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"80.75","rise":"-12.13%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"82.65","rise":"-10.07%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"82.70","rise":"-10.01%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"82.75","rise":"-9.96%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"82.14","rise":"-10.62%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"80.07","rise":"-12.87%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"80.09","rise":"-12.85%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"79.60","rise":"-13.38%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"81.21","rise":"-11.63%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"84.41","rise":"-8.15%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"76.45","rise":"-16.81%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"74.94","rise":"-18.45%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"75.80","rise":"-17.52%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"76.28","rise":"-17.00%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"76.30","rise":"-16.97%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"75.86","rise":"-17.45%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"74.87","rise":"-18.53%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"74.08","rise":"-19.39%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"72.01","rise":"-21.64%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"72.22","rise":"-21.41%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"71.33","rise":"-22.38%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"70.37","rise":"-23.43%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"69.72","rise":"-24.13%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"68.83","rise":"-25.10%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"69.67","rise":"-24.19%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"69.48","rise":"-24.40%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.71","rise":"-25.23%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"68.73","rise":"-25.21%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"68.80","rise":"-25.14%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.85","rise":"-23.99%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"71.85","rise":"-21.82%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"71.18","rise":"-22.55%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"72.73","rise":"-20.86%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"71.69","rise":"-21.99%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"74.60","rise":"-18.82%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"73.62","rise":"-19.89%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"74.19","rise":"-19.27%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"74.45","rise":"-18.99%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"75.58","rise":"-17.76%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"75.85","rise":"-17.46%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"73.10","rise":"-20.46%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"74.93","rise":"-18.47%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"73.00","rise":"-20.57%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"71.35","rise":"-22.36%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"71.22","rise":"-22.50%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"70.36","rise":"-23.44%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"69.75","rise":"-24.10%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"70.72","rise":"-23.05%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"70.18","rise":"-23.63%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"67.80","rise":"-26.22%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"67.27","rise":"-26.80%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"66.39","rise":"-27.76%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"67.76","rise":"-26.27%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.97","rise":"-27.13%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"72.36","rise":"-21.26%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"73.54","rise":"-19.98%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"72.19","rise":"-21.45%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"72.35","rise":"-21.27%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"71.92","rise":"-21.74%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"70.66","rise":"-23.11%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"70.51","rise":"-23.28%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"70.80","rise":"-22.96%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"70.19","rise":"-23.62%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"72.97","rise":"-20.60%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.57","rise":"-16.68%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"71.98","rise":"-21.68%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"69.12","rise":"-24.79%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"70.36","rise":"-23.44%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"71.48","rise":"-22.22%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"69.94","rise":"-23.90%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"71.73","rise":"-21.95%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"72.16","rise":"-21.48%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"72.25","rise":"-21.38%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"71.48","rise":"-22.22%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"73.92","rise":"-19.56%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"74.46","rise":"-18.98%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"74.30","rise":"-19.15%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"74.85","rise":"-18.55%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"76.02","rise":"-17.28%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"72.93","rise":"-20.64%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"72.37","rise":"-21.25%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"72.96","rise":"-20.61%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"70.34","rise":"-23.46%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"70.41","rise":"-23.38%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"72.05","rise":"-21.60%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"70.88","rise":"-22.87%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"71.89","rise":"-21.77%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"73.20","rise":"-20.35%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"74.40","rise":"-19.04%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"74.73","rise":"-18.68%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"71.74","rise":"-21.94%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"71.76","rise":"-21.92%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"71.86","rise":"-21.81%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"71.76","rise":"-21.92%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"72.52","rise":"-21.09%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"72.17","rise":"-21.47%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"70.47","rise":"-23.32%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"69.80","rise":"-24.05%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"69.82","rise":"-24.03%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"69.93","rise":"-23.91%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"70.70","rise":"-23.07%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"71.71","rise":"-21.97%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"71.22","rise":"-22.50%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"70.78","rise":"-22.98%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"70.29","rise":"-23.51%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"70.00","rise":"-23.83%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"70.05","rise":"-23.78%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"71.33","rise":"-22.38%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"72.93","rise":"-20.64%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"73.19","rise":"-20.36%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.63","rise":"-24.23%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.96","rise":"-24.96%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"67.95","rise":"-26.06%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.16","rise":"-26.92%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.22","rise":"-26.86%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"67.41","rise":"-26.65%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.02","rise":"-24.90%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.85","rise":"-22.91%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"72.97","rise":"-20.60%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"73.45","rise":"-20.08%","time":"04\/25","volumn":"11.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"73.89","rise":"-19.60%","time":"04\/26","volumn":"14.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"74.75","rise":"-18.66%","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"73.19","rise":"-20.36%","time":"04\/30","volumn":"12.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"73.85","rise":"-19.64%","time":"05\/01","volumn":"10.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.67","rise":"-14.40%","time":"05\/02","volumn":"36.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"79.67","rise":"-13.31%","time":"05\/03","volumn":"19.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"79.89","rise":"-13.07%","time":"05\/06","volumn":"11.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"77.71","rise":"-15.44%","time":"05\/07","volumn":"14.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"76.80","rise":"-16.43%","time":"05\/08","volumn":"11.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"77.80","rise":"-15.34%","time":"05\/09","volumn":"9.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"78.38","rise":"-14.71%","time":"05\/10","volumn":"10.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"82.94","rise":"-9.75%","time":"05\/13","volumn":"32.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"77.85","rise":"-15.29%","time":"05\/14","volumn":"44.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"79.33","rise":"-13.68%","time":"05\/15","volumn":"17.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.04","rise":"-7.46%","time":"05\/16","volumn":"47.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"86.88","rise":"-5.46%","time":"05\/17","volumn":"35.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"86.62","rise":"-5.75%","time":"05\/20","volumn":"16.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"84.47","rise":"-8.08%","time":"05\/21","volumn":"16.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.02","rise":"-11.84%","time":"05\/22","volumn":"19.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.14","rise":"-13.88%","time":"05\/23","volumn":"23.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.60","rise":"-13.38%","time":"05\/24","volumn":"41.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.92","rise":"-14.12%","time":"05\/28","volumn":"15.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"77.40","rise":"-15.78%","time":"05\/29","volumn":"18.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"77.97","rise":"-15.16%","time":"05\/30","volumn":"13.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"76.68","rise":"-16.56%","time":"05\/31","volumn":"20.02\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"76.24","rise":"-17.04%","time":"06\/03","volumn":"14.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"76.79","rise":"-16.44%","time":"06\/04","volumn":"10.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"78.17","rise":"-14.94%","time":"06\/05","volumn":"13.72\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"78.35","rise":"-14.74%","time":"06\/06","volumn":"12.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"76.75","rise":"-16.49%","time":"06\/07","volumn":"12.19\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"77.64","rise":"-15.52%","time":"06\/10","volumn":"9.49\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"76.24","rise":"-17.04%","time":"06\/11","volumn":"11.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"76.38","rise":"-16.89%","time":"06\/12","volumn":"12.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"75.68","rise":"-17.65%","time":"06\/13","volumn":"14.03\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"73.35","rise":"-20.18%","time":"06\/14","volumn":"18.28\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"74.55","rise":"-18.88%","time":"06\/17","volumn":"13.47\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"74.46","rise":"-18.98%","time":"06\/18","volumn":"10.31\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"74.35","rise":"-19.10%","time":"06\/20","volumn":"9.71\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"73.67","rise":"-19.84%","time":"06\/21","volumn":"10.41\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"74.79","rise":"-18.62%","time":"06\/24","volumn":"20.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"73.79","rise":"-19.71%","time":"06\/25","volumn":"16.99\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"74.17","rise":"-19.29%","time":"06\/26","volumn":"7.01\u4e07"}],"points":"240"}}
阿里巴巴集团
阿里巴巴78.41(-2.00%) 美股 新浪财经 新浪网
- 意见反馈
- 页面反馈