新东方
简介：新东方，全名新东方教育科技集团有限公司，总部位于北京市海淀区中关村，是规模大的综合性教育集团，同时...
外文名：New Oriental Education & Technology Group
总部地点：北京
成立时间：1993年11月16日
经营范围：教育培训
公司性质：民营企业
创始人：俞敏洪，新东方创始人，现任新东方教育科技集团董事长兼首席执行官
[新东方官网]-英语|留学|大学考试|素质教育|文化旅游-新东方网
{"amount":"1.10\u4ebf","changeAmount":"-3.75","close":"83.78","currentPrice":"80.03","currenttime":"2024-06-01 04:00:06","e":{"@attributes":{"datetime":"2024-06-01 04:00:06","e1":"80.03","e2":"-3.75","e3":"(-4.48%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["85.35","83.49","81.62","79.76","77.90"]},"cyrate":{"o":["7.78%","5.43%","3.07%","0.72%","-1.63%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.19","rise":"0","time":"02:35","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.17","rise":"-0.03%","time":"02:40","volumn":"45.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.09","rise":"-0.13%","time":"02:45","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.11","rise":"-0.11%","time":"02:50","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.11","rise":"-0.10%","time":"02:55","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.21","rise":"0.03%","time":"03:00","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.43","rise":"0.30%","time":"03:05","volumn":"99.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.53","rise":"0.43%","time":"03:10","volumn":"98.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.55","rise":"0.45%","time":"03:15","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.39","rise":"0.25%","time":"03:20","volumn":"140.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.47","rise":"0.35%","time":"03:25","volumn":"253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.23","rise":"0.05%","time":"03:30","volumn":"125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.05","rise":"-0.18%","time":"03:35","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.04","rise":"-0.19%","time":"03:40","volumn":"123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.08","rise":"-0.13%","time":"03:45","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.12","rise":"-0.09%","time":"03:50","volumn":"189.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.08","rise":"-0.14%","time":"03:55","volumn":"286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.21","rise":"0.03%","time":"04:00","volumn":"1295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.63","rise":"-0.71%","time":"21:35","volumn":"663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.68","rise":"-0.64%","time":"21:40","volumn":"136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"79.03","rise":"-0.20%","time":"21:45","volumn":"132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.40","rise":"-1.00%","time":"21:50","volumn":"104.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.49","rise":"-0.88%","time":"21:55","volumn":"73.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.23","rise":"-1.21%","time":"22:00","volumn":"76.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.19","rise":"-1.26%","time":"22:05","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"77.91","rise":"-1.62%","time":"22:10","volumn":"406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.47","rise":"-0.90%","time":"22:15","volumn":"562.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.41","rise":"-0.98%","time":"22:20","volumn":"370.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.36","rise":"-1.05%","time":"22:25","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.37","rise":"-1.04%","time":"22:30","volumn":"76.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.47","rise":"-0.91%","time":"22:35","volumn":"87.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.39","rise":"-1.00%","time":"22:40","volumn":"76.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.30","rise":"-1.12%","time":"22:45","volumn":"56.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.19","rise":"-1.26%","time":"22:50","volumn":"42.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.28","rise":"-1.15%","time":"22:55","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.17","rise":"-1.29%","time":"23:00","volumn":"146.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.07","rise":"-1.41%","time":"23:05","volumn":"81.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"77.95","rise":"-1.57%","time":"23:10","volumn":"135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.19","rise":"-1.26%","time":"23:15","volumn":"115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.13","rise":"-1.34%","time":"23:20","volumn":"70.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.18","rise":"-1.28%","time":"23:25","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.07","rise":"-1.41%","time":"23:30","volumn":"95.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.04","rise":"-1.45%","time":"23:35","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"77.93","rise":"-1.59%","time":"23:40","volumn":"184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"77.93","rise":"-1.59%","time":"23:45","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"77.90","rise":"-1.63%","time":"23:50","volumn":"79.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"77.96","rise":"-1.55%","time":"23:55","volumn":"70.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.11","rise":"-1.37%","time":"00:00","volumn":"47.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.16","rise":"-1.30%","time":"00:05","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.20","rise":"-1.24%","time":"00:10","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.68","rise":"-0.64%","time":"00:15","volumn":"82.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.78","rise":"-0.52%","time":"00:20","volumn":"59.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.69","rise":"-0.63%","time":"00:25","volumn":"54.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.69","rise":"-0.64%","time":"00:30","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.77","rise":"-0.53%","time":"00:35","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.79","rise":"-0.50%","time":"00:40","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.83","rise":"-0.46%","time":"00:45","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.81","rise":"-0.48%","time":"00:50","volumn":"80.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.73","rise":"-0.58%","time":"00:55","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.52","rise":"-0.85%","time":"01:00","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.49","rise":"-0.88%","time":"01:05","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.55","rise":"-0.81%","time":"01:10","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.55","rise":"-0.81%","time":"01:15","volumn":"34.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.48","rise":"-0.90%","time":"01:20","volumn":"65.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.44","rise":"-0.95%","time":"01:25","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.41","rise":"-0.98%","time":"01:30","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.39","rise":"-1.00%","time":"01:35","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.33","rise":"-1.08%","time":"01:40","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.30","rise":"-1.12%","time":"01:45","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.35","rise":"-1.06%","time":"01:50","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.39","rise":"-1.01%","time":"01:55","volumn":"100.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.39","rise":"-1.00%","time":"02:00","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.43","rise":"-0.96%","time":"02:05","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.50","rise":"-0.87%","time":"02:10","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.41","rise":"-0.98%","time":"02:15","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.47","rise":"-0.91%","time":"02:20","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.31","rise":"-1.12%","time":"02:25","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.31","rise":"-1.11%","time":"02:30","volumn":"35.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.29","rise":"-1.14%","time":"02:35","volumn":"35.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.29","rise":"-1.14%","time":"02:40","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.20","rise":"-1.25%","time":"02:45","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.23","rise":"-1.21%","time":"02:50","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.25","rise":"-1.19%","time":"02:55","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.30","rise":"-1.12%","time":"03:00","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.28","rise":"-1.15%","time":"03:05","volumn":"76.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.35","rise":"-1.06%","time":"03:10","volumn":"85.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.37","rise":"-1.04%","time":"03:15","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.43","rise":"-0.96%","time":"03:20","volumn":"48.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.51","rise":"-0.86%","time":"03:25","volumn":"91.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.53","rise":"-0.84%","time":"03:30","volumn":"66.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.38","rise":"-1.02%","time":"03:35","volumn":"88.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.42","rise":"-0.98%","time":"03:40","volumn":"78.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.38","rise":"-1.02%","time":"03:45","volumn":"67.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.14","rise":"-1.33%","time":"03:50","volumn":"238.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.35","rise":"-1.06%","time":"03:55","volumn":"328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"78.12","rise":"-1.35%","time":"04:00","volumn":"2394.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.76","rise":"-0.54%","time":"21:35","volumn":"548.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.20","rise":"0.01%","time":"21:40","volumn":"237.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.82","rise":"-0.47%","time":"21:45","volumn":"134.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.48","rise":"-0.90%","time":"21:50","volumn":"113.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.80","rise":"-0.49%","time":"21:55","volumn":"146.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.74","rise":"-0.56%","time":"22:00","volumn":"49.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.62","rise":"-0.73%","time":"22:05","volumn":"168.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"78.95","rise":"-0.30%","time":"22:10","volumn":"182.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.09","rise":"-0.13%","time":"22:15","volumn":"192.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.28","rise":"0.11%","time":"22:20","volumn":"96.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.31","rise":"0.15%","time":"22:25","volumn":"337.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.32","rise":"0.16%","time":"22:30","volumn":"170.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.54","rise":"0.44%","time":"22:35","volumn":"264.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.60","rise":"0.52%","time":"22:40","volumn":"184.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.73","rise":"0.68%","time":"22:45","volumn":"117.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.14","rise":"1.21%","time":"22:50","volumn":"504.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.04","rise":"1.07%","time":"22:55","volumn":"260.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.99","rise":"1.01%","time":"23:00","volumn":"120.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"1.48%","time":"23:05","volumn":"189.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.34","rise":"1.46%","time":"23:10","volumn":"112.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.56","rise":"1.73%","time":"23:15","volumn":"145.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.66","rise":"1.86%","time":"23:20","volumn":"70.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.24","rise":"2.59%","time":"23:25","volumn":"920.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.65","rise":"3.11%","time":"23:30","volumn":"736.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.57","rise":"3.01%","time":"23:35","volumn":"314.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.00","rise":"3.55%","time":"23:40","volumn":"385.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.00","rise":"3.55%","time":"23:45","volumn":"627.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.25","rise":"3.86%","time":"23:50","volumn":"367.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"82.21","rise":"3.81%","time":"23:55","volumn":"171.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.16","rise":"3.74%","time":"00:00","volumn":"91.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.34","rise":"3.98%","time":"00:05","volumn":"245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.38","rise":"4.02%","time":"00:10","volumn":"137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.20","rise":"3.80%","time":"00:15","volumn":"377.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.01","rise":"3.56%","time":"00:20","volumn":"169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.00","rise":"3.55%","time":"00:25","volumn":"115.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.03","rise":"3.59%","time":"00:30","volumn":"123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.59","rise":"3.03%","time":"00:35","volumn":"231.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.69","rise":"3.15%","time":"00:40","volumn":"53.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.83","rise":"3.34%","time":"00:45","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.59","rise":"3.03%","time":"00:50","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.78","rise":"3.27%","time":"00:55","volumn":"89.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.99","rise":"3.54%","time":"01:00","volumn":"63.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.00","rise":"3.55%","time":"01:05","volumn":"104.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.81","rise":"3.31%","time":"01:10","volumn":"135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.74","rise":"3.22%","time":"01:15","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.45","rise":"2.85%","time":"01:20","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.49","rise":"2.90%","time":"01:25","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.56","rise":"2.99%","time":"01:30","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.52","rise":"2.94%","time":"01:35","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.75","rise":"3.23%","time":"01:40","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.47","rise":"2.88%","time":"01:45","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.69","rise":"3.16%","time":"01:50","volumn":"147.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.59","rise":"3.03%","time":"01:55","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.52","rise":"2.94%","time":"02:00","volumn":"41.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.37","rise":"2.75%","time":"02:05","volumn":"53.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.42","rise":"2.82%","time":"02:10","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.65","rise":"3.11%","time":"02:15","volumn":"53.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.58","rise":"3.02%","time":"02:20","volumn":"76.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.58","rise":"3.02%","time":"02:25","volumn":"33.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.48","rise":"2.89%","time":"02:30","volumn":"86.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.37","rise":"2.75%","time":"02:35","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.39","rise":"2.78%","time":"02:40","volumn":"42.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.47","rise":"2.89%","time":"02:45","volumn":"65.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.38","rise":"2.77%","time":"02:50","volumn":"121.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.33","rise":"2.70%","time":"02:55","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.56","rise":"3.00%","time":"03:00","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.58","rise":"3.02%","time":"03:05","volumn":"123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.65","rise":"3.11%","time":"03:10","volumn":"49.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.44","rise":"2.84%","time":"03:15","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.52","rise":"2.94%","time":"03:20","volumn":"93.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.56","rise":"2.99%","time":"03:25","volumn":"85.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.66","rise":"3.11%","time":"03:30","volumn":"67.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.70","rise":"3.17%","time":"03:35","volumn":"144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.64","rise":"3.09%","time":"03:40","volumn":"144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.27","rise":"2.63%","time":"03:45","volumn":"324.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.30","rise":"2.66%","time":"03:50","volumn":"236.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.32","rise":"2.69%","time":"03:55","volumn":"522.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.38","rise":"2.77%","time":"04:00","volumn":"1697.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.65","rise":"3.11%","time":"21:35","volumn":"294.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.77","rise":"3.25%","time":"21:40","volumn":"157.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.94","rise":"3.48%","time":"21:45","volumn":"102.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.33","rise":"3.97%","time":"21:50","volumn":"127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.58","rise":"4.28%","time":"21:55","volumn":"176.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.42","rise":"4.09%","time":"22:00","volumn":"211.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.51","rise":"4.19%","time":"22:05","volumn":"93.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.27","rise":"3.89%","time":"22:10","volumn":"98.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.00","rise":"3.55%","time":"22:15","volumn":"160.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.11","rise":"3.68%","time":"22:20","volumn":"231.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.43","rise":"4.09%","time":"22:25","volumn":"102.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.61","rise":"4.32%","time":"22:30","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.81","rise":"4.58%","time":"22:35","volumn":"188.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"82.83","rise":"4.59%","time":"22:40","volumn":"110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.19","rise":"5.05%","time":"22:45","volumn":"314.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.47","rise":"5.40%","time":"22:50","volumn":"247.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.57","rise":"5.53%","time":"22:55","volumn":"136.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.74","rise":"5.75%","time":"23:00","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"83.78","rise":"5.80%","time":"23:05","volumn":"204.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.37","rise":"6.54%","time":"23:10","volumn":"1592.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.06","rise":"6.15%","time":"23:15","volumn":"152.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.05","rise":"6.14%","time":"23:20","volumn":"303.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.01","rise":"6.09%","time":"23:25","volumn":"171.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.05","rise":"6.14%","time":"23:30","volumn":"84.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.06","rise":"6.16%","time":"23:35","volumn":"332.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.31","rise":"6.46%","time":"23:40","volumn":"108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.16","rise":"6.28%","time":"23:45","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.09","rise":"6.19%","time":"23:50","volumn":"140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.10","rise":"6.20%","time":"23:55","volumn":"74.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.17","rise":"6.29%","time":"00:00","volumn":"49.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.09","rise":"6.19%","time":"00:05","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.34","rise":"6.50%","time":"00:10","volumn":"143.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.28","rise":"6.42%","time":"00:15","volumn":"125.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.75","rise":"7.02%","time":"00:20","volumn":"361.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.09","rise":"7.45%","time":"00:25","volumn":"454.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.01","rise":"7.35%","time":"00:30","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.08","rise":"7.43%","time":"00:35","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.03","rise":"7.37%","time":"00:40","volumn":"76.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.09","rise":"7.45%","time":"00:45","volumn":"67.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.08","rise":"7.44%","time":"00:50","volumn":"293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.22","rise":"7.61%","time":"00:55","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.35","rise":"7.78%","time":"01:00","volumn":"87.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.02","rise":"7.36%","time":"01:05","volumn":"154.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.00","rise":"7.34%","time":"01:10","volumn":"76.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.09","rise":"7.45%","time":"01:15","volumn":"111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.92","rise":"7.24%","time":"01:20","volumn":"106.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"85.03","rise":"7.37%","time":"01:25","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.88","rise":"7.19%","time":"01:30","volumn":"89.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.77","rise":"7.04%","time":"01:35","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.83","rise":"7.12%","time":"01:40","volumn":"89.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.73","rise":"7.00%","time":"01:45","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.78","rise":"7.05%","time":"01:50","volumn":"74.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.81","rise":"7.10%","time":"01:55","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.61","rise":"6.84%","time":"02:00","volumn":"54.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.58","rise":"6.81%","time":"02:05","volumn":"88.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.41","rise":"6.59%","time":"02:10","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.48","rise":"6.68%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.49","rise":"6.69%","time":"02:20","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.40","rise":"6.58%","time":"02:25","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.33","rise":"6.49%","time":"02:30","volumn":"114.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.22","rise":"6.35%","time":"02:35","volumn":"81.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.21","rise":"6.34%","time":"02:40","volumn":"66.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.12","rise":"6.23%","time":"02:45","volumn":"113.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.12","rise":"6.23%","time":"02:50","volumn":"77.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.16","rise":"6.28%","time":"02:55","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.06","rise":"6.15%","time":"03:00","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.17","rise":"6.29%","time":"03:05","volumn":"54.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.09","rise":"6.19%","time":"03:10","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.13","rise":"6.24%","time":"03:15","volumn":"100.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.39","rise":"6.57%","time":"03:20","volumn":"90.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.30","rise":"6.45%","time":"03:25","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.20","rise":"6.33%","time":"03:30","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.06","rise":"6.15%","time":"03:35","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.22","rise":"6.35%","time":"03:40","volumn":"160.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.38","rise":"6.55%","time":"03:45","volumn":"196.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.30","rise":"6.45%","time":"03:50","volumn":"246.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.29","rise":"6.44%","time":"03:55","volumn":"420.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.44","rise":"6.63%","time":"04:00","volumn":"1505.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.81","rise":"5.83%","time":"21:35","volumn":"2403.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.01","rise":"6.09%","time":"21:40","volumn":"351.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.94","rise":"6.00%","time":"21:45","volumn":"185.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.92","rise":"5.97%","time":"21:50","volumn":"222.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.88","rise":"5.92%","time":"21:55","volumn":"182.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.81","rise":"5.83%","time":"22:00","volumn":"127.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.72","rise":"5.71%","time":"22:05","volumn":"178.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.77","rise":"5.78%","time":"22:10","volumn":"147.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.80","rise":"5.82%","time":"22:15","volumn":"84.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.55","rise":"5.51%","time":"22:20","volumn":"176.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.99","rise":"6.06%","time":"22:25","volumn":"394.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.08","rise":"6.17%","time":"22:30","volumn":"318.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.91","rise":"5.96%","time":"22:35","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.85","rise":"5.88%","time":"22:40","volumn":"179.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.03","rise":"6.12%","time":"22:45","volumn":"201.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.20","rise":"6.33%","time":"22:50","volumn":"71.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.17","rise":"6.29%","time":"22:55","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.15","rise":"6.26%","time":"23:00","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.84","rise":"5.87%","time":"23:05","volumn":"242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.76","rise":"5.77%","time":"23:10","volumn":"165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.89","rise":"5.93%","time":"23:15","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.09","rise":"6.19%","time":"23:20","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.06","rise":"6.15%","time":"23:25","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.97","rise":"6.03%","time":"23:30","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.11","rise":"6.22%","time":"23:35","volumn":"88.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.03","rise":"6.12%","time":"23:40","volumn":"105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"84.00","rise":"6.08%","time":"23:45","volumn":"102.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.94","rise":"6.00%","time":"23:50","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.94","rise":"6.00%","time":"23:55","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.87","rise":"5.91%","time":"00:00","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.75","rise":"5.76%","time":"00:05","volumn":"144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.46","rise":"5.39%","time":"00:10","volumn":"185.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.42","rise":"5.35%","time":"00:15","volumn":"282.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.85","rise":"5.88%","time":"00:20","volumn":"195.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.85","rise":"5.88%","time":"00:25","volumn":"77.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.75","rise":"5.76%","time":"00:30","volumn":"44.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.83","rise":"5.86%","time":"00:35","volumn":"48.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.95","rise":"6.01%","time":"00:40","volumn":"101.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.97","rise":"6.04%","time":"00:45","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.04","rise":"6.12%","time":"00:50","volumn":"51.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.04","rise":"6.12%","time":"00:55","volumn":"53.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.08","rise":"6.18%","time":"01:00","volumn":"40.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.05","rise":"6.14%","time":"01:05","volumn":"68.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.24","rise":"6.38%","time":"01:10","volumn":"62.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.29","rise":"6.44%","time":"01:15","volumn":"116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.19","rise":"6.32%","time":"01:20","volumn":"52.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.31","rise":"6.47%","time":"01:25","volumn":"48.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.38","rise":"6.55%","time":"01:30","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.38","rise":"6.55%","time":"01:35","volumn":"54.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.39","rise":"6.56%","time":"01:40","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.50","rise":"6.71%","time":"01:45","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.52","rise":"6.73%","time":"01:50","volumn":"103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.24","rise":"6.38%","time":"01:55","volumn":"147.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.31","rise":"6.46%","time":"02:00","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.50","rise":"6.71%","time":"02:05","volumn":"38.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.42","rise":"6.60%","time":"02:10","volumn":"47.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.36","rise":"6.53%","time":"02:15","volumn":"61.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.21","rise":"6.34%","time":"02:20","volumn":"45.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.15","rise":"6.26%","time":"02:25","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"84.00","rise":"6.08%","time":"02:30","volumn":"200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.92","rise":"5.97%","time":"02:35","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.87","rise":"5.91%","time":"02:40","volumn":"20.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.79","rise":"5.81%","time":"02:45","volumn":"74.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.58","rise":"5.55%","time":"02:50","volumn":"89.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.75","rise":"5.76%","time":"02:55","volumn":"80.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.71","rise":"5.71%","time":"03:00","volumn":"95.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.75","rise":"5.75%","time":"03:05","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.80","rise":"5.82%","time":"03:10","volumn":"147.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.72","rise":"5.72%","time":"03:15","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.70","rise":"5.70%","time":"03:20","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.64","rise":"5.63%","time":"03:25","volumn":"100.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.67","rise":"5.66%","time":"03:30","volumn":"41.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.76","rise":"5.77%","time":"03:35","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.86","rise":"5.90%","time":"03:40","volumn":"219.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.80","rise":"5.82%","time":"03:45","volumn":"115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.85","rise":"5.88%","time":"03:50","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.83","rise":"5.86%","time":"03:55","volumn":"363.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"83.78","rise":"5.80%","time":"04:00","volumn":"9535.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"131.50\u4ebf","maxPrice":"82.21","minPrice":"78.74","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["88.62","86.00","83.37","80.75","78.12"]},"cyrate":{"o":["9.56%","6.31%","3.07%","-0.18%","-3.42%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.89","rise":"0","time":"05\/02","volumn":"2.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.75","rise":"4.77%","time":"05\/03","volumn":"2.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.99","rise":"3.83%","time":"05\/06","volumn":"1.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.64","rise":"0.93%","time":"05\/07","volumn":"1.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.32","rise":"1.77%","time":"05\/08","volumn":"1.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.98","rise":"3.82%","time":"05\/09","volumn":"9392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.17","rise":"4.05%","time":"05\/10","volumn":"8954.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.68","rise":"8.39%","time":"05\/13","volumn":"1.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.62","rise":"9.56%","time":"05\/14","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"87.24","rise":"7.85%","time":"05\/15","volumn":"1.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.74","rise":"3.52%","time":"05\/16","volumn":"3.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.17","rise":"1.58%","time":"05\/17","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"81.37","rise":"0.59%","time":"05\/20","volumn":"9195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"79.75","rise":"-1.41%","time":"05\/21","volumn":"1.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.98","rise":"-1.12%","time":"05\/22","volumn":"9018.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.21","rise":"-2.08%","time":"05\/23","volumn":"9214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.12","rise":"-3.42%","time":"05\/24","volumn":"9412.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.38","rise":"0.61%","time":"05\/28","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.44","rise":"4.39%","time":"05\/29","volumn":"1.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.78","rise":"3.57%","time":"05\/30","volumn":"2.08\u4e07"}],"points":"20"},"open":"82.00","priceChangeRatio":"-4.48%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u65b0\u4e1c\u65b9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["82.21","81.37","80.53","79.69","78.85"]},"cyrate":{"o":["-1.87%","-2.88%","-3.88%","-4.88%","-5.88%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.78","rise":"-2.39%","time":"21:31","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.97","rise":"-2.17%","time":"21:32","volumn":"224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.21","rise":"-1.87%","time":"21:33","volumn":"287.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.96","rise":"-2.17%","time":"21:34","volumn":"350.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.61","rise":"-2.59%","time":"21:35","volumn":"377.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.37","rise":"-2.88%","time":"21:36","volumn":"428.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.26","rise":"-3.01%","time":"21:37","volumn":"438.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.38","rise":"-2.87%","time":"21:38","volumn":"498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.60","rise":"-2.60%","time":"21:39","volumn":"534.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.46","rise":"-2.77%","time":"21:40","volumn":"564.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.62","rise":"-2.57%","time":"21:41","volumn":"620.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.54","rise":"-2.67%","time":"21:42","volumn":"624.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.47","rise":"-2.76%","time":"21:43","volumn":"635.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.45","rise":"-2.78%","time":"21:44","volumn":"742.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.48","rise":"-2.75%","time":"21:45","volumn":"819.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.41","rise":"-2.83%","time":"21:46","volumn":"826.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.30","rise":"-2.96%","time":"21:47","volumn":"898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.33","rise":"-2.93%","time":"21:48","volumn":"917.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.28","rise":"-2.98%","time":"21:49","volumn":"919.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"81.00","rise":"-3.32%","time":"21:50","volumn":"987.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.80","rise":"-3.56%","time":"21:51","volumn":"1014.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.80","rise":"-3.56%","time":"21:52","volumn":"1063.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.72","rise":"-3.66%","time":"21:53","volumn":"1208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.41","rise":"-4.02%","time":"21:54","volumn":"1228.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.65","rise":"-3.74%","time":"21:55","volumn":"1245.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.60","rise":"-3.80%","time":"21:56","volumn":"1248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.52","rise":"-3.89%","time":"21:57","volumn":"1390.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.85","rise":"-3.50%","time":"21:58","volumn":"1533.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.63","rise":"-3.76%","time":"21:59","volumn":"1537.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.65","rise":"-3.74%","time":"22:00","volumn":"1566.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.51","rise":"-3.90%","time":"22:01","volumn":"1574.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.40","rise":"-4.03%","time":"22:02","volumn":"1597.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.46","rise":"-3.96%","time":"22:03","volumn":"1646.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.55","rise":"-3.86%","time":"22:04","volumn":"1689.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.59","rise":"-3.81%","time":"22:05","volumn":"1703.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.51","rise":"-3.90%","time":"22:06","volumn":"1713.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.71","rise":"-3.66%","time":"22:07","volumn":"1727.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.63","rise":"-3.76%","time":"22:08","volumn":"1737.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.59","rise":"-3.81%","time":"22:09","volumn":"1744.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.66","rise":"-3.72%","time":"22:10","volumn":"1767.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.78","rise":"-3.58%","time":"22:11","volumn":"1785.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.62","rise":"-3.77%","time":"22:12","volumn":"1831.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.52","rise":"-3.89%","time":"22:13","volumn":"1903.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.12","rise":"-4.36%","time":"22:14","volumn":"1982.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.02","rise":"-4.49%","time":"22:15","volumn":"2232.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.84","rise":"-4.70%","time":"22:16","volumn":"2405.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.93","rise":"-4.60%","time":"22:17","volumn":"2565.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.91","rise":"-4.63%","time":"22:18","volumn":"2746.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.74","rise":"-4.82%","time":"22:19","volumn":"2904.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"-5.14%","time":"22:20","volumn":"3022.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.49","rise":"-5.12%","time":"22:21","volumn":"3078.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.47","rise":"-5.14%","time":"22:22","volumn":"3121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.62","rise":"-4.97%","time":"22:23","volumn":"3192.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.41","rise":"-5.22%","time":"22:24","volumn":"3307.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.39","rise":"-5.25%","time":"22:25","volumn":"3387.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.26","rise":"-5.40%","time":"22:26","volumn":"3464.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.91","rise":"-5.81%","time":"22:27","volumn":"3700.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.17","rise":"-5.50%","time":"22:28","volumn":"3882.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.08","rise":"-5.62%","time":"22:29","volumn":"4000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.93","rise":"-5.79%","time":"22:30","volumn":"4080.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.87","rise":"-5.86%","time":"22:31","volumn":"4137.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.17","rise":"-5.50%","time":"22:32","volumn":"4249.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.59","rise":"-5.00%","time":"22:33","volumn":"4289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.86","rise":"-4.68%","time":"22:34","volumn":"4470.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.71","rise":"-4.86%","time":"22:35","volumn":"4561.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.69","rise":"-4.88%","time":"22:36","volumn":"4573.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.69","rise":"-4.88%","time":"22:37","volumn":"4573.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.69","rise":"-4.88%","time":"22:38","volumn":"4604.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"-5.29%","time":"22:39","volumn":"4686.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.35","rise":"-5.29%","time":"22:40","volumn":"4689.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.59","rise":"-5.00%","time":"22:41","volumn":"4693.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.62","rise":"-4.97%","time":"22:42","volumn":"4827.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.71","rise":"-4.86%","time":"22:43","volumn":"4899.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.59","rise":"-5.00%","time":"22:44","volumn":"4938.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.39","rise":"-5.24%","time":"22:45","volumn":"4986.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.31","rise":"-5.34%","time":"22:46","volumn":"4987.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.05","rise":"-5.65%","time":"22:47","volumn":"5013.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.07","rise":"-5.62%","time":"22:48","volumn":"5039.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"78.85","rise":"-5.88%","time":"22:49","volumn":"5150.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.03","rise":"-5.66%","time":"22:50","volumn":"5273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.03","rise":"-5.67%","time":"22:51","volumn":"5285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.18","rise":"-5.49%","time":"22:52","volumn":"5482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.30","rise":"-5.35%","time":"22:53","volumn":"5493.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.25","rise":"-5.41%","time":"22:54","volumn":"5550.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.25","rise":"-5.41%","time":"22:55","volumn":"5565.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.28","rise":"-5.37%","time":"22:56","volumn":"5576.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.29","rise":"-5.36%","time":"22:57","volumn":"5640.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.31","rise":"-5.34%","time":"22:58","volumn":"5697.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.38","rise":"-5.25%","time":"22:59","volumn":"5850.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.31","rise":"-5.34%","time":"23:00","volumn":"5923.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.42","rise":"-5.20%","time":"23:01","volumn":"5976.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.41","rise":"-5.22%","time":"23:02","volumn":"6025.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.31","rise":"-5.34%","time":"23:03","volumn":"6105.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.45","rise":"-5.17%","time":"23:04","volumn":"6133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.49","rise":"-5.12%","time":"23:05","volumn":"6161.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.52","rise":"-5.08%","time":"23:06","volumn":"6196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.72","rise":"-4.85%","time":"23:07","volumn":"6301.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.83","rise":"-4.71%","time":"23:08","volumn":"6343.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.92","rise":"-4.61%","time":"23:09","volumn":"6416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.02","rise":"-4.49%","time":"23:10","volumn":"6495.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.14","rise":"-4.34%","time":"23:11","volumn":"6530.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.09","rise":"-4.40%","time":"23:12","volumn":"6560.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.09","rise":"-4.40%","time":"23:13","volumn":"6563.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.20","rise":"-4.27%","time":"23:14","volumn":"6611.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.20","rise":"-4.27%","time":"23:15","volumn":"6611.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.19","rise":"-4.28%","time":"23:16","volumn":"6642.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.14","rise":"-4.34%","time":"23:17","volumn":"6655.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.17","rise":"-4.30%","time":"23:18","volumn":"6688.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.12","rise":"-4.36%","time":"23:19","volumn":"6702.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.20","rise":"-4.27%","time":"23:20","volumn":"6736.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.13","rise":"-4.36%","time":"23:21","volumn":"6772.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.96","rise":"-4.56%","time":"23:22","volumn":"6865.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.86","rise":"-4.68%","time":"23:23","volumn":"6948.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"79.93","rise":"-4.60%","time":"23:24","volumn":"7012.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.07","rise":"-4.43%","time":"23:25","volumn":"7123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.15","rise":"-4.33%","time":"23:26","volumn":"7133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.06","rise":"-4.44%","time":"23:27","volumn":"7159.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.06","rise":"-4.44%","time":"23:28","volumn":"7190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.14","rise":"-4.34%","time":"23:29","volumn":"7202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.17","rise":"-4.31%","time":"23:30","volumn":"7234.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.10","rise":"-4.39%","time":"23:31","volumn":"7265.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.09","rise":"-4.40%","time":"23:32","volumn":"7285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.11","rise":"-4.38%","time":"23:33","volumn":"7326.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.01","rise":"-4.50%","time":"23:34","volumn":"7401.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.06","rise":"-4.44%","time":"23:35","volumn":"7433.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.16","rise":"-4.32%","time":"23:36","volumn":"7454.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.12","rise":"-4.36%","time":"23:37","volumn":"7456.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.20","rise":"-4.27%","time":"23:38","volumn":"7486.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.10","rise":"-4.39%","time":"23:39","volumn":"7499.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.08","rise":"-4.42%","time":"23:40","volumn":"7515.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.04","rise":"-4.46%","time":"23:41","volumn":"7525.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.28","rise":"-4.18%","time":"23:42","volumn":"7563.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.46","rise":"-3.96%","time":"23:43","volumn":"7598.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.49","rise":"-3.93%","time":"23:44","volumn":"7620.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.53","rise":"-3.87%","time":"23:45","volumn":"7642.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.53","rise":"-3.87%","time":"23:46","volumn":"7643.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.54","rise":"-3.87%","time":"23:47","volumn":"7646.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.59","rise":"-3.81%","time":"23:48","volumn":"7650.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.49","rise":"-3.93%","time":"23:49","volumn":"7674.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.44","rise":"-3.99%","time":"23:50","volumn":"7689.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.37","rise":"-4.07%","time":"23:51","volumn":"7696.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.37","rise":"-4.07%","time":"23:52","volumn":"7708.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.34","rise":"-4.11%","time":"23:53","volumn":"7712.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.39","rise":"-4.05%","time":"23:54","volumn":"7728.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.36","rise":"-4.08%","time":"23:55","volumn":"7764.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.36","rise":"-4.08%","time":"23:56","volumn":"7806.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.42","rise":"-4.01%","time":"23:57","volumn":"7813.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.50","rise":"-3.92%","time":"23:58","volumn":"7853.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"80.44","rise":"-3.99%","time":"23:59","volumn":"7871.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.47","rise":"-3.95%","time":"00:00","volumn":"7886.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.59","rise":"-3.81%","time":"00:01","volumn":"7900.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.59","rise":"-3.81%","time":"00:02","volumn":"7903.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.55","rise":"-3.86%","time":"00:03","volumn":"7915.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.55","rise":"-3.86%","time":"00:04","volumn":"7926.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.55","rise":"-3.86%","time":"00:05","volumn":"7945.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.63","rise":"-3.76%","time":"00:06","volumn":"7962.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.69","rise":"-3.69%","time":"00:07","volumn":"8000.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.70","rise":"-3.68%","time":"00:08","volumn":"8066.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.70","rise":"-3.68%","time":"00:09","volumn":"8076.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.57","rise":"-3.83%","time":"00:10","volumn":"8142.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.53","rise":"-3.88%","time":"00:11","volumn":"8162.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.51","rise":"-3.90%","time":"00:12","volumn":"8174.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.47","rise":"-3.95%","time":"00:13","volumn":"8206.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.52","rise":"-3.89%","time":"00:14","volumn":"8240.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.52","rise":"-3.89%","time":"00:15","volumn":"8276.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.54","rise":"-3.87%","time":"00:16","volumn":"8298.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.54","rise":"-3.87%","time":"00:17","volumn":"8336.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.49","rise":"-3.93%","time":"00:18","volumn":"8379.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.41","rise":"-4.02%","time":"00:19","volumn":"8392.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.52","rise":"-3.89%","time":"00:20","volumn":"8438.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.56","rise":"-3.85%","time":"00:21","volumn":"8465.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.42","rise":"-4.01%","time":"00:22","volumn":"8514.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.42","rise":"-4.01%","time":"00:23","volumn":"8537.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.30","rise":"-4.15%","time":"00:24","volumn":"8552.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.30","rise":"-4.15%","time":"00:25","volumn":"8563.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.30","rise":"-4.15%","time":"00:26","volumn":"8564.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.15","rise":"-4.33%","time":"00:27","volumn":"8579.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.09","rise":"-4.40%","time":"00:28","volumn":"8585.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"00:29","volumn":"8596.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.19","rise":"-4.29%","time":"00:30","volumn":"8605.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.30","rise":"-4.15%","time":"00:31","volumn":"8611.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.30","rise":"-4.15%","time":"00:32","volumn":"8611.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.28","rise":"-4.18%","time":"00:33","volumn":"8616.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.28","rise":"-4.17%","time":"00:34","volumn":"8623.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.36","rise":"-4.09%","time":"00:35","volumn":"8628.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.34","rise":"-4.11%","time":"00:36","volumn":"8631.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.34","rise":"-4.11%","time":"00:37","volumn":"8634.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.29","rise":"-4.17%","time":"00:38","volumn":"8646.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.37","rise":"-4.07%","time":"00:39","volumn":"8673.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.47","rise":"-3.95%","time":"00:40","volumn":"8679.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.41","rise":"-4.03%","time":"00:41","volumn":"8693.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.41","rise":"-4.02%","time":"00:42","volumn":"8704.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.41","rise":"-4.02%","time":"00:43","volumn":"8705.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.42","rise":"-4.01%","time":"00:44","volumn":"8745.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.43","rise":"-4.00%","time":"00:45","volumn":"8748.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.48","rise":"-3.94%","time":"00:46","volumn":"8752.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.61","rise":"-3.78%","time":"00:47","volumn":"8769.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.51","rise":"-3.90%","time":"00:48","volumn":"8781.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.51","rise":"-3.90%","time":"00:49","volumn":"8781.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.49","rise":"-3.93%","time":"00:50","volumn":"8784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.43","rise":"-4.00%","time":"00:51","volumn":"8792.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.42","rise":"-4.01%","time":"00:52","volumn":"8795.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.42","rise":"-4.01%","time":"00:53","volumn":"8798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.47","rise":"-3.95%","time":"00:54","volumn":"8800.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.47","rise":"-3.95%","time":"00:55","volumn":"8801.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.47","rise":"-3.95%","time":"00:56","volumn":"8813.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.50","rise":"-3.92%","time":"00:57","volumn":"8817.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.50","rise":"-3.91%","time":"00:58","volumn":"8832.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.47","rise":"-3.95%","time":"00:59","volumn":"8840.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.53","rise":"-3.88%","time":"01:00","volumn":"8854.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.57","rise":"-3.83%","time":"01:01","volumn":"8857.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.56","rise":"-3.84%","time":"01:02","volumn":"8865.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.56","rise":"-3.84%","time":"01:03","volumn":"8866.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.56","rise":"-3.84%","time":"01:04","volumn":"8867.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.49","rise":"-3.93%","time":"01:05","volumn":"8884.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.45","rise":"-3.97%","time":"01:06","volumn":"8893.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.45","rise":"-3.97%","time":"01:07","volumn":"8893.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.42","rise":"-4.01%","time":"01:08","volumn":"8901.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.38","rise":"-4.06%","time":"01:09","volumn":"8911.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.39","rise":"-4.04%","time":"01:10","volumn":"8912.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.36","rise":"-4.08%","time":"01:11","volumn":"8919.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.36","rise":"-4.08%","time":"01:12","volumn":"8919.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.36","rise":"-4.08%","time":"01:13","volumn":"8922.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.39","rise":"-4.05%","time":"01:14","volumn":"8925.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.34","rise":"-4.11%","time":"01:15","volumn":"8936.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.40","rise":"-4.03%","time":"01:16","volumn":"8952.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.44","rise":"-3.99%","time":"01:17","volumn":"9016.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.40","rise":"-4.03%","time":"01:18","volumn":"9022.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.35","rise":"-4.09%","time":"01:19","volumn":"9032.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.39","rise":"-4.05%","time":"01:20","volumn":"9063.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.39","rise":"-4.05%","time":"01:21","volumn":"9068.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.39","rise":"-4.05%","time":"01:22","volumn":"9075.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.38","rise":"-4.06%","time":"01:23","volumn":"9084.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.38","rise":"-4.06%","time":"01:24","volumn":"9085.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.37","rise":"-4.07%","time":"01:25","volumn":"9093.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.30","rise":"-4.16%","time":"01:26","volumn":"9101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.30","rise":"-4.16%","time":"01:27","volumn":"9101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.31","rise":"-4.14%","time":"01:28","volumn":"9115.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.31","rise":"-4.14%","time":"01:29","volumn":"9120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.31","rise":"-4.14%","time":"01:30","volumn":"9120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.34","rise":"-4.11%","time":"01:31","volumn":"9131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.40","rise":"-4.03%","time":"01:32","volumn":"9146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.45","rise":"-3.97%","time":"01:33","volumn":"9150.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.45","rise":"-3.97%","time":"01:34","volumn":"9150.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.45","rise":"-3.97%","time":"01:35","volumn":"9157.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.38","rise":"-4.06%","time":"01:36","volumn":"9182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.40","rise":"-4.03%","time":"01:37","volumn":"9184.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.37","rise":"-4.07%","time":"01:38","volumn":"9190.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.37","rise":"-4.07%","time":"01:39","volumn":"9190.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.40","rise":"-4.03%","time":"01:40","volumn":"9195.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.36","rise":"-4.08%","time":"01:41","volumn":"9202.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.26","rise":"-4.20%","time":"01:42","volumn":"9227.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.26","rise":"-4.20%","time":"01:43","volumn":"9232.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.22","rise":"-4.25%","time":"01:44","volumn":"9351.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.17","rise":"-4.31%","time":"01:45","volumn":"9357.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.23","rise":"-4.24%","time":"01:46","volumn":"9420.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"01:47","volumn":"9425.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"01:48","volumn":"9434.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.22","rise":"-4.25%","time":"01:49","volumn":"9441.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.19","rise":"-4.29%","time":"01:50","volumn":"9450.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.16","rise":"-4.32%","time":"01:51","volumn":"9456.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.26","rise":"-4.20%","time":"01:52","volumn":"9466.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"01:53","volumn":"9473.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.14","rise":"-4.35%","time":"01:54","volumn":"9474.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.14","rise":"-4.34%","time":"01:55","volumn":"9478.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.17","rise":"-4.30%","time":"01:56","volumn":"9480.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.16","rise":"-4.32%","time":"01:57","volumn":"9487.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.14","rise":"-4.34%","time":"01:58","volumn":"9491.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.10","rise":"-4.39%","time":"01:59","volumn":"9499.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.10","rise":"-4.39%","time":"02:00","volumn":"9507.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.10","rise":"-4.39%","time":"02:01","volumn":"9508.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.03","rise":"-4.48%","time":"02:02","volumn":"9526.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.03","rise":"-4.48%","time":"02:03","volumn":"9534.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.03","rise":"-4.48%","time":"02:04","volumn":"9539.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"02:05","volumn":"9575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"02:06","volumn":"9582.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:07","volumn":"9599.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:08","volumn":"9605.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"02:09","volumn":"9612.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"02:10","volumn":"9617.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"02:11","volumn":"9629.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"02:12","volumn":"9638.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:13","volumn":"9647.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:14","volumn":"9647.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:15","volumn":"9647.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:16","volumn":"9648.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.28","rise":"-4.18%","time":"02:17","volumn":"9652.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.28","rise":"-4.18%","time":"02:18","volumn":"9659.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.33","rise":"-4.12%","time":"02:19","volumn":"9662.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.33","rise":"-4.12%","time":"02:20","volumn":"9696.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.33","rise":"-4.12%","time":"02:21","volumn":"9696.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.33","rise":"-4.12%","time":"02:22","volumn":"9791.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.33","rise":"-4.12%","time":"02:23","volumn":"9798.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.34","rise":"-4.11%","time":"02:24","volumn":"9804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.34","rise":"-4.11%","time":"02:25","volumn":"9804.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.33","rise":"-4.12%","time":"02:26","volumn":"9810.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.29","rise":"-4.17%","time":"02:27","volumn":"9820.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.24","rise":"-4.23%","time":"02:28","volumn":"9825.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"02:29","volumn":"9835.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.29","rise":"-4.17%","time":"02:30","volumn":"9846.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.29","rise":"-4.17%","time":"02:31","volumn":"9846.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"02:32","volumn":"9853.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:33","volumn":"9855.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:34","volumn":"9863.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:35","volumn":"9872.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:36","volumn":"9873.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:37","volumn":"9874.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.25","rise":"-4.21%","time":"02:38","volumn":"9877.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.23","rise":"-4.24%","time":"02:39","volumn":"9882.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.19","rise":"-4.29%","time":"02:40","volumn":"9891.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.19","rise":"-4.29%","time":"02:41","volumn":"9894.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.17","rise":"-4.31%","time":"02:42","volumn":"9909.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.17","rise":"-4.31%","time":"02:43","volumn":"9909.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"02:44","volumn":"9932.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"02:45","volumn":"9932.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.15","rise":"-4.33%","time":"02:46","volumn":"9967.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.15","rise":"-4.33%","time":"02:47","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.08","rise":"-4.42%","time":"02:48","volumn":"1.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.00","rise":"-4.51%","time":"02:49","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.02","rise":"-4.49%","time":"02:50","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.02","rise":"-4.49%","time":"02:51","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"-4.52%","time":"02:52","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"-4.52%","time":"02:53","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.00","rise":"-4.51%","time":"02:54","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.01","rise":"-4.50%","time":"02:55","volumn":"1.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.03","rise":"-4.48%","time":"02:56","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.09","rise":"-4.40%","time":"02:57","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.09","rise":"-4.40%","time":"02:58","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.08","rise":"-4.42%","time":"02:59","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.08","rise":"-4.42%","time":"03:00","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.04","rise":"-4.46%","time":"03:01","volumn":"1.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.06","rise":"-4.45%","time":"03:02","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.03","rise":"-4.48%","time":"03:03","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.00","rise":"-4.51%","time":"03:04","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.07","rise":"-4.43%","time":"03:05","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.13","rise":"-4.36%","time":"03:06","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.12","rise":"-4.37%","time":"03:07","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.11","rise":"-4.37%","time":"03:08","volumn":"1.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.15","rise":"-4.33%","time":"03:09","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.20","rise":"-4.27%","time":"03:10","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"03:11","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.23","rise":"-4.24%","time":"03:12","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.28","rise":"-4.18%","time":"03:13","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.21","rise":"-4.26%","time":"03:14","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.10","rise":"-4.39%","time":"03:15","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.09","rise":"-4.40%","time":"03:16","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.09","rise":"-4.40%","time":"03:17","volumn":"1.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.07","rise":"-4.43%","time":"03:18","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.07","rise":"-4.43%","time":"03:19","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.11","rise":"-4.37%","time":"03:20","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.11","rise":"-4.38%","time":"03:21","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.13","rise":"-4.36%","time":"03:22","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.16","rise":"-4.32%","time":"03:23","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.19","rise":"-4.29%","time":"03:24","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.19","rise":"-4.29%","time":"03:25","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.14","rise":"-4.34%","time":"03:26","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.14","rise":"-4.34%","time":"03:27","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.11","rise":"-4.39%","time":"03:28","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.09","rise":"-4.40%","time":"03:29","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.08","rise":"-4.41%","time":"03:30","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.08","rise":"-4.41%","time":"03:31","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"-4.52%","time":"03:32","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.97","rise":"-4.54%","time":"03:33","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.94","rise":"-4.58%","time":"03:34","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.78","rise":"-4.77%","time":"03:35","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.86","rise":"-4.68%","time":"03:36","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.90","rise":"-4.63%","time":"03:37","volumn":"1.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.93","rise":"-4.60%","time":"03:38","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.89","rise":"-4.64%","time":"03:39","volumn":"1.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.89","rise":"-4.64%","time":"03:40","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.92","rise":"-4.61%","time":"03:41","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"-4.52%","time":"03:42","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"-4.52%","time":"03:43","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.99","rise":"-4.52%","time":"03:44","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.01","rise":"-4.50%","time":"03:45","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.88","rise":"-4.66%","time":"03:46","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.82","rise":"-4.73%","time":"03:47","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.95","rise":"-4.57%","time":"03:48","volumn":"1.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.91","rise":"-4.62%","time":"03:49","volumn":"1.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.95","rise":"-4.57%","time":"03:50","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"79.89","rise":"-4.64%","time":"03:51","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.03","rise":"-4.48%","time":"03:52","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.06","rise":"-4.43%","time":"03:53","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.09","rise":"-4.40%","time":"03:54","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.13","rise":"-4.36%","time":"03:55","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.11","rise":"-4.38%","time":"03:56","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.11","rise":"-4.38%","time":"03:57","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.16","rise":"-4.32%","time":"03:58","volumn":"1.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.10","rise":"-4.39%","time":"03:59","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"80.03","rise":"-4.48%","time":"04:00","volumn":"1.38\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u65b0\u4e1c\u65b9[EDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_EDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/EDU.html?from=360search","volume":"137.69\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["96.31","81.38","66.45","51.53","36.60"]},"cyrate":{"o":["127.68%","92.39%","57.10%","21.81%","-13.48%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.30","rise":"0","time":"06\/16","volumn":"1.56\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"38.90","rise":"-8.04%","time":"06\/20","volumn":"2.27\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"38.38","rise":"-9.27%","time":"06\/21","volumn":"1.59\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"37.93","rise":"-10.33%","time":"06\/22","volumn":"5646.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"36.60","rise":"-13.48%","time":"06\/23","volumn":"1.12\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.30","rise":"-11.82%","time":"06\/26","volumn":"8073.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.75","rise":"-6.03%","time":"06\/27","volumn":"2.02\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.74","rise":"-6.05%","time":"06\/28","volumn":"1.43\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.05","rise":"-7.68%","time":"06\/29","volumn":"7420.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"39.49","rise":"-6.64%","time":"06\/30","volumn":"6360.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.86","rise":"-5.77%","time":"07\/03","volumn":"1.27\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"40.71","rise":"-3.76%","time":"07\/05","volumn":"1.38\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"39.89","rise":"-5.70%","time":"07\/06","volumn":"1.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"42.00","rise":"-0.71%","time":"07\/07","volumn":"1.90\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"44.30","rise":"4.73%","time":"07\/10","volumn":"2.52\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"45.07","rise":"6.55%","time":"07\/11","volumn":"1.09\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"46.14","rise":"9.08%","time":"07\/12","volumn":"1.80\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"46.32","rise":"9.50%","time":"07\/13","volumn":"9785.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"45.65","rise":"7.92%","time":"07\/14","volumn":"1.74\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"45.36","rise":"7.23%","time":"07\/17","volumn":"7450.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"43.96","rise":"3.92%","time":"07\/18","volumn":"1.11\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"45.25","rise":"6.97%","time":"07\/19","volumn":"1.05\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.60","rise":"7.80%","time":"07\/20","volumn":"8732.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"46.97","rise":"11.04%","time":"07\/21","volumn":"1.85\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"48.99","rise":"15.82%","time":"07\/24","volumn":"2.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.87","rise":"17.90%","time":"07\/25","volumn":"2.90\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"51.51","rise":"21.77%","time":"07\/26","volumn":"3.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"52.65","rise":"24.47%","time":"07\/27","volumn":"2.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"56.11","rise":"32.65%","time":"07\/28","volumn":"4.69\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"56.13","rise":"32.70%","time":"07\/31","volumn":"3.26\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"56.05","rise":"32.51%","time":"08\/01","volumn":"1.75\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"54.15","rise":"28.01%","time":"08\/02","volumn":"1.50\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"56.53","rise":"33.64%","time":"08\/03","volumn":"1.37\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"57.44","rise":"35.79%","time":"08\/04","volumn":"1.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"55.80","rise":"31.91%","time":"08\/07","volumn":"1.44\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"52.55","rise":"24.23%","time":"08\/08","volumn":"2.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.55","rise":"26.60%","time":"08\/09","volumn":"2.06\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"54.32","rise":"28.42%","time":"08\/10","volumn":"2.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"52.80","rise":"24.82%","time":"08\/11","volumn":"1.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"52.90","rise":"25.06%","time":"08\/14","volumn":"1.06\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"50.95","rise":"20.45%","time":"08\/15","volumn":"9897.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"50.87","rise":"20.26%","time":"08\/16","volumn":"8623.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"51.88","rise":"22.65%","time":"08\/17","volumn":"1.45\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"50.60","rise":"19.62%","time":"08\/18","volumn":"1.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"52.73","rise":"24.66%","time":"08\/21","volumn":"2.03\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"52.58","rise":"24.30%","time":"08\/22","volumn":"2.23\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"54.25","rise":"28.25%","time":"08\/23","volumn":"2.47\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"54.70","rise":"29.31%","time":"08\/24","volumn":"1.59\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"54.83","rise":"29.62%","time":"08\/25","volumn":"9123.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"54.27","rise":"28.30%","time":"08\/28","volumn":"9807.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"55.11","rise":"30.28%","time":"08\/29","volumn":"2.11\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"54.28","rise":"28.32%","time":"08\/30","volumn":"1.60\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"54.24","rise":"28.23%","time":"08\/31","volumn":"1.90\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"58.16","rise":"37.49%","time":"09\/01","volumn":"1.93\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"56.93","rise":"34.59%","time":"09\/05","volumn":"2.05\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"55.46","rise":"31.11%","time":"09\/06","volumn":"1.27\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"54.43","rise":"28.68%","time":"09\/07","volumn":"9448.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"54.51","rise":"28.87%","time":"09\/08","volumn":"4470.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"57.65","rise":"36.29%","time":"09\/11","volumn":"1.25\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"58.15","rise":"37.47%","time":"09\/12","volumn":"1.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"58.28","rise":"37.78%","time":"09\/13","volumn":"7192.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"58.70","rise":"38.77%","time":"09\/14","volumn":"1.66\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"57.28","rise":"35.41%","time":"09\/15","volumn":"1.17\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"57.17","rise":"35.15%","time":"09\/18","volumn":"1.31\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"56.07","rise":"32.55%","time":"09\/19","volumn":"5289.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"55.43","rise":"31.04%","time":"09\/20","volumn":"9510.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"53.99","rise":"27.64%","time":"09\/21","volumn":"9923.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"55.27","rise":"30.66%","time":"09\/22","volumn":"1.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"54.66","rise":"29.22%","time":"09\/25","volumn":"1.24\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"56.03","rise":"32.46%","time":"09\/26","volumn":"1.71\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"58.56","rise":"38.44%","time":"09\/27","volumn":"2.92\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.83","rise":"39.08%","time":"09\/28","volumn":"1.42\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"58.55","rise":"38.42%","time":"09\/29","volumn":"1.85\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"58.72","rise":"38.82%","time":"10\/02","volumn":"6317.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"57.50","rise":"35.93%","time":"10\/03","volumn":"6382.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"58.57","rise":"38.46%","time":"10\/04","volumn":"5979.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"59.00","rise":"39.48%","time":"10\/05","volumn":"7741.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"60.59","rise":"43.24%","time":"10\/06","volumn":"1.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"60.95","rise":"44.09%","time":"10\/09","volumn":"1.23\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"62.62","rise":"48.04%","time":"10\/10","volumn":"2.25\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.43","rise":"52.32%","time":"10\/11","volumn":"1.68\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"62.65","rise":"48.11%","time":"10\/12","volumn":"1.19\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"62.37","rise":"47.45%","time":"10\/13","volumn":"6690.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.82","rise":"48.51%","time":"10\/16","volumn":"6213.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.99","rise":"46.55%","time":"10\/17","volumn":"5353.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"61.92","rise":"46.38%","time":"10\/18","volumn":"7624.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"60.88","rise":"43.92%","time":"10\/19","volumn":"1.21\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"60.28","rise":"42.51%","time":"10\/20","volumn":"1.34\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"60.59","rise":"43.24%","time":"10\/23","volumn":"1.13\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"62.80","rise":"48.46%","time":"10\/24","volumn":"2.08\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"64.59","rise":"52.70%","time":"10\/25","volumn":"4.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"65.46","rise":"54.75%","time":"10\/26","volumn":"1.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"64.49","rise":"52.46%","time":"10\/27","volumn":"1.96\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"65.25","rise":"54.26%","time":"10\/30","volumn":"1.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"65.49","rise":"54.82%","time":"10\/31","volumn":"1.01\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"66.14","rise":"56.36%","time":"11\/01","volumn":"1.20\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"66.42","rise":"57.02%","time":"11\/02","volumn":"8279.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"66.39","rise":"56.95%","time":"11\/03","volumn":"8806.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"65.53","rise":"54.92%","time":"11\/06","volumn":"1.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"67.38","rise":"59.29%","time":"11\/07","volumn":"1.89\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"68.03","rise":"60.83%","time":"11\/08","volumn":"9348.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"67.62","rise":"59.86%","time":"11\/09","volumn":"1.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"67.87","rise":"60.45%","time":"11\/10","volumn":"8039.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"69.51","rise":"64.33%","time":"11\/13","volumn":"1.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"69.50","rise":"64.30%","time":"11\/14","volumn":"1.01\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"67.77","rise":"60.21%","time":"11\/15","volumn":"2.22\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"68.99","rise":"63.10%","time":"11\/16","volumn":"1.67\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"68.30","rise":"61.47%","time":"11\/17","volumn":"7186.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"71.35","rise":"68.68%","time":"11\/20","volumn":"1.90\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"71.96","rise":"70.12%","time":"11\/21","volumn":"1.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"71.85","rise":"69.86%","time":"11\/22","volumn":"6165.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"75.37","rise":"78.18%","time":"11\/24","volumn":"1.18\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"74.86","rise":"76.97%","time":"11\/27","volumn":"9842.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"76.94","rise":"81.89%","time":"11\/28","volumn":"2.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"78.35","rise":"85.22%","time":"11\/29","volumn":"1.69\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"81.38","rise":"92.39%","time":"11\/30","volumn":"2.50\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"81.63","rise":"92.98%","time":"12\/01","volumn":"1.69\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"81.31","rise":"92.22%","time":"12\/04","volumn":"1.55\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"76.07","rise":"79.83%","time":"12\/05","volumn":"2.64\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"78.06","rise":"84.54%","time":"12\/06","volumn":"1.63\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"79.79","rise":"88.63%","time":"12\/07","volumn":"9061.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"80.39","rise":"90.05%","time":"12\/08","volumn":"9047.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"78.99","rise":"86.74%","time":"12\/11","volumn":"1.45\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"82.76","rise":"95.65%","time":"12\/12","volumn":"1.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"80.81","rise":"91.04%","time":"12\/13","volumn":"1.44\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"79.45","rise":"87.83%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"72.02","rise":"70.26%","time":"12\/15","volumn":"5.67\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"76.11","rise":"79.93%","time":"12\/18","volumn":"3.57\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"75.40","rise":"78.25%","time":"12\/19","volumn":"2.39\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"72.26","rise":"70.83%","time":"12\/20","volumn":"2.48\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"73.15","rise":"72.93%","time":"12\/21","volumn":"1.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"69.68","rise":"64.73%","time":"12\/22","volumn":"4.25\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"71.39","rise":"68.77%","time":"12\/26","volumn":"2.07\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"71.72","rise":"69.55%","time":"12\/27","volumn":"1.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"70.64","rise":"67.00%","time":"12\/28","volumn":"1.09\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"73.28","rise":"73.24%","time":"12\/29","volumn":"1.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"71.19","rise":"68.30%","time":"01\/02","volumn":"2.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"73.02","rise":"72.62%","time":"01\/03","volumn":"1.27\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"77.08","rise":"82.22%","time":"01\/04","volumn":"2.56\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"76.72","rise":"81.37%","time":"01\/05","volumn":"3.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"75.53","rise":"78.56%","time":"01\/08","volumn":"1.18\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"74.60","rise":"76.36%","time":"01\/09","volumn":"6310.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"74.93","rise":"77.14%","time":"01\/10","volumn":"1.02\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"76.92","rise":"81.84%","time":"01\/11","volumn":"1.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"77.70","rise":"83.69%","time":"01\/12","volumn":"1.16\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"76.05","rise":"79.79%","time":"01\/16","volumn":"2.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"75.03","rise":"77.38%","time":"01\/17","volumn":"1.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"74.08","rise":"75.13%","time":"01\/18","volumn":"1.13\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"71.95","rise":"70.09%","time":"01\/19","volumn":"1.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.98","rise":"63.07%","time":"01\/22","volumn":"2.76\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"71.99","rise":"70.19%","time":"01\/23","volumn":"2.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"76.16","rise":"80.05%","time":"01\/24","volumn":"4.83\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"81.05","rise":"91.61%","time":"01\/25","volumn":"2.98\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"79.93","rise":"88.96%","time":"01\/26","volumn":"9480.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"76.20","rise":"80.14%","time":"01\/29","volumn":"3.17\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"76.57","rise":"81.02%","time":"01\/30","volumn":"1.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"76.66","rise":"81.23%","time":"01\/31","volumn":"1.15\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"78.24","rise":"84.96%","time":"02\/01","volumn":"1.40\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"81.40","rise":"92.43%","time":"02\/02","volumn":"2.90\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"79.30","rise":"87.47%","time":"02\/05","volumn":"2.52\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"80.77","rise":"90.95%","time":"02\/06","volumn":"2.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"81.37","rise":"92.36%","time":"02\/07","volumn":"2.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"86.72","rise":"105.01%","time":"02\/08","volumn":"4.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"87.99","rise":"108.01%","time":"02\/09","volumn":"1.43\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"90.87","rise":"114.82%","time":"02\/12","volumn":"1.23\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"88.06","rise":"108.18%","time":"02\/13","volumn":"9719.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"91.22","rise":"115.65%","time":"02\/14","volumn":"9801.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"91.00","rise":"115.13%","time":"02\/15","volumn":"8164.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"89.92","rise":"112.58%","time":"02\/16","volumn":"1.16\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"90.55","rise":"114.07%","time":"02\/20","volumn":"1.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"88.21","rise":"108.53%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"89.95","rise":"112.65%","time":"02\/22","volumn":"3.60\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"91.61","rise":"116.57%","time":"02\/23","volumn":"1.63\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"92.04","rise":"117.59%","time":"02\/26","volumn":"1.71\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"92.59","rise":"118.89%","time":"02\/27","volumn":"1.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"91.80","rise":"117.02%","time":"02\/28","volumn":"8214.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"93.53","rise":"121.11%","time":"02\/29","volumn":"1.06\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"96.04","rise":"127.04%","time":"03\/01","volumn":"1.17\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"96.31","rise":"127.68%","time":"03\/04","volumn":"1.36\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"94.77","rise":"124.04%","time":"03\/05","volumn":"1.01\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"95.13","rise":"124.89%","time":"03\/06","volumn":"1.83\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"90.47","rise":"113.88%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"90.17","rise":"113.17%","time":"03\/08","volumn":"2.69\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"89.01","rise":"110.43%","time":"03\/11","volumn":"1.62\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"89.44","rise":"111.44%","time":"03\/12","volumn":"1.84\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"94.82","rise":"124.16%","time":"03\/13","volumn":"2.07\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"93.44","rise":"120.90%","time":"03\/14","volumn":"8261.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"91.86","rise":"117.16%","time":"03\/15","volumn":"4984.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"91.62","rise":"116.60%","time":"03\/18","volumn":"6919.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"92.52","rise":"118.72%","time":"03\/19","volumn":"8889.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"94.15","rise":"122.58%","time":"03\/20","volumn":"8866.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"94.41","rise":"123.19%","time":"03\/21","volumn":"9877.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"92.72","rise":"119.20%","time":"03\/22","volumn":"9736.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"90.80","rise":"114.66%","time":"03\/25","volumn":"1.41\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"88.68","rise":"109.65%","time":"03\/26","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"85.99","rise":"103.29%","time":"03\/27","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"86.82","rise":"105.25%","time":"03\/28","volumn":"1.18\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"87.51","rise":"106.88%","time":"04\/01","volumn":"1.07\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"86.18","rise":"103.74%","time":"04\/02","volumn":"1.44\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"87.44","rise":"106.71%","time":"04\/03","volumn":"6265.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"85.32","rise":"101.70%","time":"04\/04","volumn":"9364.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"85.34","rise":"101.75%","time":"04\/05","volumn":"1.38\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"85.40","rise":"101.89%","time":"04\/08","volumn":"1.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.80","rise":"100.47%","time":"04\/09","volumn":"1.53\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"86.62","rise":"104.78%","time":"04\/10","volumn":"2.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"89.16","rise":"110.78%","time":"04\/11","volumn":"1.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.56","rise":"104.63%","time":"04\/12","volumn":"9259.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"85.54","rise":"102.22%","time":"04\/15","volumn":"1.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"85.50","rise":"102.13%","time":"04\/16","volumn":"2.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"84.55","rise":"99.88%","time":"04\/17","volumn":"9930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.89","rise":"105.41%","time":"04\/18","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.99","rise":"100.92%","time":"04\/19","volumn":"7019.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.90","rise":"107.80%","time":"04\/22","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.59","rise":"111.80%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"77.08","rise":"82.22%","time":"04\/24","volumn":"11.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.64","rise":"88.27%","time":"04\/25","volumn":"5.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.26","rise":"96.83%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.31","rise":"94.59%","time":"04\/29","volumn":"1.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"77.10","rise":"82.27%","time":"04\/30","volumn":"3.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.39","rise":"85.32%","time":"05\/01","volumn":"1.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.89","rise":"91.23%","time":"05\/02","volumn":"2.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.75","rise":"100.35%","time":"05\/03","volumn":"2.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.99","rise":"98.56%","time":"05\/06","volumn":"1.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.64","rise":"93.00%","time":"05\/07","volumn":"1.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.32","rise":"94.61%","time":"05\/08","volumn":"1.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.98","rise":"98.53%","time":"05\/09","volumn":"9392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.17","rise":"98.98%","time":"05\/10","volumn":"8954.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.68","rise":"107.28%","time":"05\/13","volumn":"1.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.62","rise":"109.50%","time":"05\/14","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"87.24","rise":"106.24%","time":"05\/15","volumn":"1.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.74","rise":"97.97%","time":"05\/16","volumn":"3.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.17","rise":"94.26%","time":"05\/17","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"81.37","rise":"92.36%","time":"05\/20","volumn":"9195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"79.75","rise":"88.53%","time":"05\/21","volumn":"1.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.98","rise":"89.08%","time":"05\/22","volumn":"9018.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.21","rise":"87.26%","time":"05\/23","volumn":"9214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"78.12","rise":"84.68%","time":"05\/24","volumn":"9412.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.38","rise":"92.39%","time":"05\/28","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"84.44","rise":"99.62%","time":"05\/29","volumn":"1.37\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"83.78","rise":"98.06%","time":"05\/30","volumn":"2.08\u4e07"}],"points":"240"}}
新东方在线官网 新东方在线网络课堂 新东方网校课程在线学习 ...
为你推荐
新东方教育科技集团78.12(-1.38%) 美股 新浪财经 新浪网
- 意见反馈
- 页面反馈