{"amount":"11.86\u4ebf","changeAmount":"-0.66","close":"81.26","currentPrice":"80.60","currenttime":"2024-05-29 04:00:10","e":{"@attributes":{"datetime":"2024-05-29 04:00:10","e1":"80.60","e2":"-0.66","e3":"(-0.81%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["88.49","86.37","84.24","82.12","80.00"]},"cyrate":{"o":["0.12%","-2.28%","-4.68%","-7.08%","-9.49%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.38","rise":"0","time":"02:35","volumn":"735.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.44","rise":"0.07%","time":"02:40","volumn":"918.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.39","rise":"0.01%","time":"02:45","volumn":"690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.38","rise":"-0.01%","time":"02:50","volumn":"901.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.48","rise":"0.12%","time":"02:55","volumn":"873.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.43","rise":"0.06%","time":"03:00","volumn":"850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.47","rise":"0.10%","time":"03:05","volumn":"875.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.45","rise":"0.08%","time":"03:10","volumn":"860.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.39","rise":"0.02%","time":"03:15","volumn":"723.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.41","rise":"0.03%","time":"03:20","volumn":"780.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.45","rise":"0.08%","time":"03:25","volumn":"941.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.43","rise":"0.06%","time":"03:30","volumn":"1294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.41","rise":"0.03%","time":"03:35","volumn":"1383.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.49","rise":"0.12%","time":"03:40","volumn":"1513.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.37","rise":"-0.01%","time":"03:45","volumn":"2219.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.43","rise":"0.05%","time":"03:50","volumn":"3241.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.38","rise":"-0.01%","time":"03:55","volumn":"3402.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"88.28","rise":"-0.11%","time":"04:00","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.55","rise":"-2.07%","time":"21:35","volumn":"1.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.76","rise":"-1.83%","time":"21:40","volumn":"4854.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.62","rise":"-1.99%","time":"21:45","volumn":"4049.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.94","rise":"-1.63%","time":"21:50","volumn":"2850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.44","rise":"-2.20%","time":"21:55","volumn":"2766.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.31","rise":"-2.35%","time":"22:00","volumn":"2383.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.09","rise":"-2.59%","time":"22:05","volumn":"3509.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.27","rise":"-2.39%","time":"22:10","volumn":"2521.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.55","rise":"-2.07%","time":"22:15","volumn":"1921.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"87.00","rise":"-1.56%","time":"22:20","volumn":"3589.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.89","rise":"-1.69%","time":"22:25","volumn":"1838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.91","rise":"-1.66%","time":"22:30","volumn":"1365.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.62","rise":"-1.99%","time":"22:35","volumn":"1369.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.59","rise":"-2.03%","time":"22:40","volumn":"1873.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.54","rise":"-2.08%","time":"22:45","volumn":"1559.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.56","rise":"-2.06%","time":"22:50","volumn":"1572.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.60","rise":"-2.01%","time":"22:55","volumn":"1137.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.75","rise":"-1.84%","time":"23:00","volumn":"1126.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.69","rise":"-1.91%","time":"23:05","volumn":"917.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.66","rise":"-1.95%","time":"23:10","volumn":"1264.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.58","rise":"-2.04%","time":"23:15","volumn":"1207.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.62","rise":"-1.99%","time":"23:20","volumn":"1334.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.72","rise":"-1.88%","time":"23:25","volumn":"1213.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.63","rise":"-1.98%","time":"23:30","volumn":"953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.39","rise":"-2.25%","time":"23:35","volumn":"1423.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.43","rise":"-2.21%","time":"23:40","volumn":"1535.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.53","rise":"-2.09%","time":"23:45","volumn":"835.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.50","rise":"-2.13%","time":"23:50","volumn":"1073.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.28","rise":"-2.38%","time":"23:55","volumn":"1291.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.28","rise":"-2.38%","time":"00:00","volumn":"1134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.37","rise":"-2.27%","time":"00:05","volumn":"1102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.39","rise":"-2.25%","time":"00:10","volumn":"823.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.25","rise":"-2.41%","time":"00:15","volumn":"1137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.21","rise":"-2.46%","time":"00:20","volumn":"712.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.17","rise":"-2.51%","time":"00:25","volumn":"1069.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.17","rise":"-2.50%","time":"00:30","volumn":"987.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.12","rise":"-2.56%","time":"00:35","volumn":"840.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.11","rise":"-2.56%","time":"00:40","volumn":"1148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.10","rise":"-2.58%","time":"00:45","volumn":"1552.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.06","rise":"-2.62%","time":"00:50","volumn":"1900.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.82","rise":"-2.90%","time":"00:55","volumn":"5601.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.61","rise":"-3.13%","time":"01:00","volumn":"3441.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.76","rise":"-2.96%","time":"01:05","volumn":"1616.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.56","rise":"-3.19%","time":"01:10","volumn":"2509.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.58","rise":"-3.17%","time":"01:15","volumn":"4817.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.33","rise":"-3.45%","time":"01:20","volumn":"1918.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.47","rise":"-3.30%","time":"01:25","volumn":"1203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.88","rise":"-2.83%","time":"01:30","volumn":"3519.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.95","rise":"-2.74%","time":"01:35","volumn":"1922.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.11","rise":"-2.57%","time":"01:40","volumn":"1632.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.97","rise":"-2.73%","time":"01:45","volumn":"1979.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.00","rise":"-2.69%","time":"01:50","volumn":"1463.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.03","rise":"-2.66%","time":"01:55","volumn":"770.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.34","rise":"-2.31%","time":"02:00","volumn":"2532.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.22","rise":"-2.44%","time":"02:05","volumn":"1064.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.51","rise":"-2.12%","time":"02:10","volumn":"2650.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.42","rise":"-2.22%","time":"02:15","volumn":"2489.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.33","rise":"-2.32%","time":"02:20","volumn":"1258.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.43","rise":"-2.21%","time":"02:25","volumn":"1012.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.33","rise":"-2.32%","time":"02:30","volumn":"631.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.36","rise":"-2.29%","time":"02:35","volumn":"733.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.41","rise":"-2.23%","time":"02:40","volumn":"567.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.28","rise":"-2.37%","time":"02:45","volumn":"1188.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.23","rise":"-2.43%","time":"02:50","volumn":"798.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.19","rise":"-2.48%","time":"02:55","volumn":"1116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.15","rise":"-2.52%","time":"03:00","volumn":"563.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.09","rise":"-2.59%","time":"03:05","volumn":"1051.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.09","rise":"-2.59%","time":"03:10","volumn":"756.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.07","rise":"-2.61%","time":"03:15","volumn":"641.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.12","rise":"-2.56%","time":"03:20","volumn":"999.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.07","rise":"-2.61%","time":"03:25","volumn":"898.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.02","rise":"-2.67%","time":"03:30","volumn":"879.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.06","rise":"-2.63%","time":"03:35","volumn":"1738.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.16","rise":"-2.52%","time":"03:40","volumn":"2857.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.04","rise":"-2.65%","time":"03:45","volumn":"2025.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"85.99","rise":"-2.70%","time":"03:50","volumn":"2520.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.17","rise":"-2.51%","time":"03:55","volumn":"3222.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"86.13","rise":"-2.55%","time":"04:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.51","rise":"-4.37%","time":"21:35","volumn":"1.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.78","rise":"-4.07%","time":"21:40","volumn":"6343.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.46","rise":"-4.43%","time":"21:45","volumn":"5912.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.74","rise":"-4.12%","time":"21:50","volumn":"3373.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.82","rise":"-4.03%","time":"21:55","volumn":"3348.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.86","rise":"-3.98%","time":"22:00","volumn":"2156.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.66","rise":"-4.21%","time":"22:05","volumn":"2006.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.49","rise":"-4.40%","time":"22:10","volumn":"1877.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.44","rise":"-4.46%","time":"22:15","volumn":"2222.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.34","rise":"-4.57%","time":"22:20","volumn":"2379.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.30","rise":"-4.62%","time":"22:25","volumn":"2960.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.18","rise":"-4.75%","time":"22:30","volumn":"2082.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.12","rise":"-4.81%","time":"22:35","volumn":"2334.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"84.00","rise":"-4.95%","time":"22:40","volumn":"4492.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.60","rise":"-5.41%","time":"22:45","volumn":"5844.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.58","rise":"-5.43%","time":"22:50","volumn":"5617.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.53","rise":"-5.48%","time":"22:55","volumn":"2592.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.41","rise":"-5.62%","time":"23:00","volumn":"2891.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.72","rise":"-5.27%","time":"23:05","volumn":"3572.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.67","rise":"-5.33%","time":"23:10","volumn":"2726.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.74","rise":"-5.25%","time":"23:15","volumn":"1245.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.80","rise":"-5.18%","time":"23:20","volumn":"1206.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.66","rise":"-5.35%","time":"23:25","volumn":"1118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.52","rise":"-5.50%","time":"23:30","volumn":"2053.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.59","rise":"-5.42%","time":"23:35","volumn":"2022.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.58","rise":"-5.43%","time":"23:40","volumn":"1499.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.61","rise":"-5.40%","time":"23:45","volumn":"1406.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.69","rise":"-5.31%","time":"23:50","volumn":"2225.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"83.55","rise":"-5.47%","time":"23:55","volumn":"1810.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.64","rise":"-5.36%","time":"00:00","volumn":"1707.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.85","rise":"-5.13%","time":"00:05","volumn":"1154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.90","rise":"-5.07%","time":"00:10","volumn":"1551.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.91","rise":"-5.06%","time":"00:15","volumn":"1643.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.83","rise":"-5.15%","time":"00:20","volumn":"1119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.73","rise":"-5.26%","time":"00:25","volumn":"1274.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.67","rise":"-5.33%","time":"00:30","volumn":"689.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.69","rise":"-5.30%","time":"00:35","volumn":"1167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.66","rise":"-5.34%","time":"00:40","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.65","rise":"-5.35%","time":"00:45","volumn":"741.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.58","rise":"-5.43%","time":"00:50","volumn":"1091.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.67","rise":"-5.33%","time":"00:55","volumn":"1648.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.30","rise":"-5.75%","time":"01:00","volumn":"5074.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.26","rise":"-5.79%","time":"01:05","volumn":"4006.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.31","rise":"-5.74%","time":"01:10","volumn":"1352.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.26","rise":"-5.79%","time":"01:15","volumn":"1654.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.33","rise":"-5.71%","time":"01:20","volumn":"1216.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.31","rise":"-5.74%","time":"01:25","volumn":"1180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.39","rise":"-5.64%","time":"01:30","volumn":"1111.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.41","rise":"-5.62%","time":"01:35","volumn":"895.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.28","rise":"-5.77%","time":"01:40","volumn":"1543.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.28","rise":"-5.77%","time":"01:45","volumn":"1575.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.22","rise":"-5.83%","time":"01:50","volumn":"1088.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.24","rise":"-5.82%","time":"01:55","volumn":"911.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.24","rise":"-5.82%","time":"02:00","volumn":"1558.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.19","rise":"-5.87%","time":"02:05","volumn":"1329.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.34","rise":"-5.70%","time":"02:10","volumn":"1275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.20","rise":"-5.86%","time":"02:15","volumn":"1162.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.19","rise":"-5.87%","time":"02:20","volumn":"1032.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.14","rise":"-5.92%","time":"02:25","volumn":"1536.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.11","rise":"-5.97%","time":"02:30","volumn":"2065.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.17","rise":"-5.89%","time":"02:35","volumn":"1245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.19","rise":"-5.87%","time":"02:40","volumn":"1236.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.09","rise":"-5.99%","time":"02:45","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.14","rise":"-5.92%","time":"02:50","volumn":"1270.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.15","rise":"-5.92%","time":"02:55","volumn":"1719.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.14","rise":"-5.93%","time":"03:00","volumn":"1008.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.17","rise":"-5.90%","time":"03:05","volumn":"1025.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.21","rise":"-5.85%","time":"03:10","volumn":"1774.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.06","rise":"-6.01%","time":"03:15","volumn":"1365.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.94","rise":"-6.15%","time":"03:20","volumn":"2786.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.03","rise":"-6.05%","time":"03:25","volumn":"1998.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.03","rise":"-6.05%","time":"03:30","volumn":"1824.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.08","rise":"-5.99%","time":"03:35","volumn":"1485.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"83.05","rise":"-6.04%","time":"03:40","volumn":"1859.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.95","rise":"-6.15%","time":"03:45","volumn":"2617.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.88","rise":"-6.22%","time":"03:50","volumn":"3617.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.86","rise":"-6.24%","time":"03:55","volumn":"5318.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.68","rise":"-6.45%","time":"04:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.83","rise":"-7.41%","time":"21:35","volumn":"2.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.04","rise":"-7.17%","time":"21:40","volumn":"7706.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.70","rise":"-6.43%","time":"21:45","volumn":"6266.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.85","rise":"-6.26%","time":"21:50","volumn":"6469.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.26","rise":"-6.92%","time":"21:55","volumn":"5078.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"82.20","rise":"-6.99%","time":"22:00","volumn":"7269.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.60","rise":"-7.67%","time":"22:05","volumn":"5437.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.67","rise":"-7.59%","time":"22:10","volumn":"5963.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.45","rise":"-7.84%","time":"22:15","volumn":"4491.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.67","rise":"-7.59%","time":"22:20","volumn":"3186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.58","rise":"-7.70%","time":"22:25","volumn":"1875.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.39","rise":"-7.91%","time":"22:30","volumn":"2040.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.12","rise":"-8.21%","time":"22:35","volumn":"2752.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.27","rise":"-8.05%","time":"22:40","volumn":"3477.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.91","rise":"-8.45%","time":"22:45","volumn":"3825.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.99","rise":"-8.36%","time":"22:50","volumn":"3615.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.92","rise":"-8.45%","time":"22:55","volumn":"3282.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.66","rise":"-8.74%","time":"23:00","volumn":"2892.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.94","rise":"-8.42%","time":"23:05","volumn":"2981.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.85","rise":"-8.52%","time":"23:10","volumn":"1467.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.72","rise":"-8.66%","time":"23:15","volumn":"2301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.97","rise":"-8.38%","time":"23:20","volumn":"3089.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.06","rise":"-8.28%","time":"23:25","volumn":"2010.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.16","rise":"-8.17%","time":"23:30","volumn":"2902.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"81.06","rise":"-8.28%","time":"23:35","volumn":"1768.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.92","rise":"-8.44%","time":"23:40","volumn":"1735.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.93","rise":"-8.43%","time":"23:45","volumn":"2618.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.82","rise":"-8.55%","time":"23:50","volumn":"2209.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.89","rise":"-8.47%","time":"23:55","volumn":"1359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.99","rise":"-8.36%","time":"00:00","volumn":"1922.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.97","rise":"-8.39%","time":"00:05","volumn":"1017.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.95","rise":"-8.40%","time":"00:10","volumn":"986.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.03","rise":"-8.32%","time":"00:15","volumn":"1047.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.16","rise":"-8.17%","time":"00:20","volumn":"2148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.14","rise":"-8.19%","time":"00:25","volumn":"1806.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.32","rise":"-7.99%","time":"00:30","volumn":"1729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.03","rise":"-8.31%","time":"00:35","volumn":"1794.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.04","rise":"-8.30%","time":"00:40","volumn":"990.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.88","rise":"-8.49%","time":"00:45","volumn":"1506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.72","rise":"-8.67%","time":"00:50","volumn":"2335.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.77","rise":"-8.62%","time":"00:55","volumn":"1714.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.70","rise":"-8.68%","time":"01:00","volumn":"1837.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.78","rise":"-8.60%","time":"01:05","volumn":"1063.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.70","rise":"-8.68%","time":"01:10","volumn":"1647.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.72","rise":"-8.66%","time":"01:15","volumn":"1340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.78","rise":"-8.60%","time":"01:20","volumn":"1173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.92","rise":"-8.44%","time":"01:25","volumn":"1902.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.92","rise":"-8.45%","time":"01:30","volumn":"1675.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.80","rise":"-8.58%","time":"01:35","volumn":"838.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.32","rise":"-9.12%","time":"01:40","volumn":"3208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.41","rise":"-9.02%","time":"01:45","volumn":"1544.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.51","rise":"-8.90%","time":"01:50","volumn":"1288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.52","rise":"-8.90%","time":"01:55","volumn":"1240.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.44","rise":"-8.98%","time":"02:00","volumn":"1130.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.25","rise":"-9.20%","time":"02:05","volumn":"2788.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.24","rise":"-9.21%","time":"02:10","volumn":"2962.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.26","rise":"-9.19%","time":"02:15","volumn":"2371.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.15","rise":"-9.31%","time":"02:20","volumn":"2855.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.20","rise":"-9.26%","time":"02:25","volumn":"2177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.24","rise":"-9.21%","time":"02:30","volumn":"1381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.23","rise":"-9.22%","time":"02:35","volumn":"1925.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.35","rise":"-9.09%","time":"02:40","volumn":"1627.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.36","rise":"-9.07%","time":"02:45","volumn":"1408.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.32","rise":"-9.12%","time":"02:50","volumn":"1956.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.28","rise":"-9.17%","time":"02:55","volumn":"956.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.31","rise":"-9.14%","time":"03:00","volumn":"1142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.54","rise":"-8.87%","time":"03:05","volumn":"1790.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.64","rise":"-8.76%","time":"03:10","volumn":"1888.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.59","rise":"-8.81%","time":"03:15","volumn":"1350.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.50","rise":"-8.92%","time":"03:20","volumn":"987.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.55","rise":"-8.87%","time":"03:25","volumn":"1004.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.50","rise":"-8.92%","time":"03:30","volumn":"1249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.34","rise":"-9.09%","time":"03:35","volumn":"2198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.38","rise":"-9.06%","time":"03:40","volumn":"2082.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.59","rise":"-8.81%","time":"03:45","volumn":"2519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.54","rise":"-8.87%","time":"03:50","volumn":"2741.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.76","rise":"-8.62%","time":"03:55","volumn":"6508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.80","rise":"-8.58%","time":"04:00","volumn":"2.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.32","rise":"-9.12%","time":"21:35","volumn":"11.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.20","rise":"-9.26%","time":"21:40","volumn":"5606.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.13","rise":"-9.33%","time":"21:45","volumn":"8416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.38","rise":"-9.05%","time":"21:50","volumn":"3523.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.61","rise":"-8.79%","time":"21:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.65","rise":"-8.75%","time":"22:00","volumn":"4319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.60","rise":"-8.80%","time":"22:05","volumn":"8739.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.53","rise":"-8.89%","time":"22:10","volumn":"6545.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.61","rise":"-8.79%","time":"22:15","volumn":"8952.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.43","rise":"-9.00%","time":"22:20","volumn":"4672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.40","rise":"-9.03%","time":"22:25","volumn":"5397.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.30","rise":"-9.15%","time":"22:30","volumn":"4607.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.08","rise":"-9.39%","time":"22:35","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.25","rise":"-9.20%","time":"22:40","volumn":"7748.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.16","rise":"-9.31%","time":"22:45","volumn":"3993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.21","rise":"-9.24%","time":"22:50","volumn":"6378.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.18","rise":"-9.28%","time":"22:55","volumn":"4809.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.00","rise":"-9.49%","time":"23:00","volumn":"5937.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.09","rise":"-9.38%","time":"23:05","volumn":"2590.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.10","rise":"-9.37%","time":"23:10","volumn":"2751.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.10","rise":"-9.37%","time":"23:15","volumn":"7638.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.33","rise":"-9.11%","time":"23:20","volumn":"5226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.57","rise":"-8.84%","time":"23:25","volumn":"2504.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.55","rise":"-8.86%","time":"23:30","volumn":"3695.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.63","rise":"-8.77%","time":"23:35","volumn":"2336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.54","rise":"-8.87%","time":"23:40","volumn":"2947.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.39","rise":"-9.03%","time":"23:45","volumn":"4939.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.55","rise":"-8.86%","time":"23:50","volumn":"1946.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.51","rise":"-8.90%","time":"23:55","volumn":"2243.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"80.77","rise":"-8.62%","time":"00:00","volumn":"1892.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"80.95","rise":"-8.41%","time":"00:05","volumn":"2497.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.55","rise":"-7.73%","time":"00:10","volumn":"1.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.93","rise":"-7.30%","time":"00:15","volumn":"1.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.98","rise":"-7.24%","time":"00:20","volumn":"8345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.98","rise":"-7.24%","time":"00:25","volumn":"8780.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.13","rise":"-7.07%","time":"00:30","volumn":"5311.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.27","rise":"-6.91%","time":"00:35","volumn":"4819.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.40","rise":"-6.77%","time":"00:40","volumn":"3971.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.17","rise":"-7.03%","time":"00:45","volumn":"3484.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.34","rise":"-6.83%","time":"00:50","volumn":"2666.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.12","rise":"-7.08%","time":"00:55","volumn":"3948.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.73","rise":"-7.52%","time":"01:00","volumn":"4140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.70","rise":"-7.56%","time":"01:05","volumn":"1662.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.78","rise":"-7.47%","time":"01:10","volumn":"2730.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.70","rise":"-7.56%","time":"01:15","volumn":"1295.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.66","rise":"-7.60%","time":"01:20","volumn":"1114.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.60","rise":"-7.67%","time":"01:25","volumn":"2359.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.71","rise":"-7.55%","time":"01:30","volumn":"1635.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.72","rise":"-7.54%","time":"01:35","volumn":"1415.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.81","rise":"-7.43%","time":"01:40","volumn":"1357.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.76","rise":"-7.49%","time":"01:45","volumn":"1143.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.76","rise":"-7.49%","time":"01:50","volumn":"2471.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.94","rise":"-7.29%","time":"01:55","volumn":"1694.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"82.05","rise":"-7.16%","time":"02:00","volumn":"1313.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.85","rise":"-7.39%","time":"02:05","volumn":"1623.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.78","rise":"-7.47%","time":"02:10","volumn":"1660.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.91","rise":"-7.33%","time":"02:15","volumn":"1634.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.83","rise":"-7.42%","time":"02:20","volumn":"1905.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.80","rise":"-7.45%","time":"02:25","volumn":"915.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.86","rise":"-7.38%","time":"02:30","volumn":"762.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.91","rise":"-7.32%","time":"02:35","volumn":"1830.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.74","rise":"-7.51%","time":"02:40","volumn":"2500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.76","rise":"-7.49%","time":"02:45","volumn":"1033.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.67","rise":"-7.59%","time":"02:50","volumn":"636.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.73","rise":"-7.52%","time":"02:55","volumn":"949.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.66","rise":"-7.60%","time":"03:00","volumn":"994.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.50","rise":"-7.78%","time":"03:05","volumn":"1572.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.42","rise":"-7.88%","time":"03:10","volumn":"1817.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.38","rise":"-7.92%","time":"03:15","volumn":"1633.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.25","rise":"-8.07%","time":"03:20","volumn":"1352.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.37","rise":"-7.93%","time":"03:25","volumn":"1195.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.44","rise":"-7.85%","time":"03:30","volumn":"1407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.42","rise":"-7.87%","time":"03:35","volumn":"2020.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.39","rise":"-7.91%","time":"03:40","volumn":"2087.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.36","rise":"-7.95%","time":"03:45","volumn":"2524.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.39","rise":"-7.91%","time":"03:50","volumn":"3029.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.34","rise":"-7.96%","time":"03:55","volumn":"3659.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"81.26","rise":"-8.06%","time":"04:00","volumn":"2.09\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"1949.06\u4ebf","maxPrice":"81.49","minPrice":"80.04","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["88.54","85.12","81.69","78.27","74.85"]},"cyrate":{"o":["15.87%","11.40%","6.92%","2.44%","-2.04%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.41","rise":"0","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"-2.04%","time":"04\/30","volumn":"12.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.51","rise":"-1.18%","time":"05\/01","volumn":"10.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.33","rise":"5.13%","time":"05\/02","volumn":"36.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.33","rise":"6.44%","time":"05\/03","volumn":"19.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.55","rise":"6.73%","time":"05\/06","volumn":"11.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.37","rise":"3.87%","time":"05\/07","volumn":"14.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.46","rise":"2.68%","time":"05\/08","volumn":"11.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.46","rise":"3.99%","time":"05\/09","volumn":"9.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"4.75%","time":"05\/10","volumn":"10.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"84.60","rise":"10.72%","time":"05\/13","volumn":"32.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"79.51","rise":"4.06%","time":"05\/14","volumn":"44.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"80.99","rise":"5.99%","time":"05\/15","volumn":"17.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.70","rise":"13.47%","time":"05\/16","volumn":"47.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"88.54","rise":"15.87%","time":"05\/17","volumn":"35.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.28","rise":"15.53%","time":"05\/20","volumn":"16.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.13","rise":"12.72%","time":"05\/21","volumn":"16.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"82.68","rise":"8.21%","time":"05\/22","volumn":"19.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"5.75%","time":"05\/23","volumn":"23.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.26","rise":"6.35%","time":"05\/24","volumn":"41.46\u4e07"}],"points":"20"},"open":"80.64","priceChangeRatio":"-0.81%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["81.39","81.06","80.73","80.39","80.06"]},"cyrate":{"o":["0.16%","-0.25%","-0.66%","-1.07%","-1.47%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.17","rise":"-0.11%","time":"21:31","volumn":"4611.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.39","rise":"0.16%","time":"21:32","volumn":"4857.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.14","rise":"-0.15%","time":"21:33","volumn":"9500.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.68","rise":"-0.71%","time":"21:34","volumn":"1.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.00","rise":"-0.32%","time":"21:35","volumn":"1.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.07","rise":"-0.23%","time":"21:36","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.00","rise":"-0.33%","time":"21:37","volumn":"1.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.94","rise":"-0.39%","time":"21:38","volumn":"1.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.05","rise":"-0.26%","time":"21:39","volumn":"1.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.21","rise":"-0.06%","time":"21:40","volumn":"1.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.07","rise":"-0.23%","time":"21:41","volumn":"1.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.08","rise":"-0.22%","time":"21:42","volumn":"1.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.89","rise":"-0.46%","time":"21:43","volumn":"1.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.89","rise":"-0.46%","time":"21:44","volumn":"1.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"81.04","rise":"-0.27%","time":"21:45","volumn":"1.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.87","rise":"-0.48%","time":"21:46","volumn":"1.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.75","rise":"-0.63%","time":"21:47","volumn":"2.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.71","rise":"-0.68%","time":"21:48","volumn":"2.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.69","rise":"-0.70%","time":"21:49","volumn":"2.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.55","rise":"-0.87%","time":"21:50","volumn":"2.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.69","rise":"-0.70%","time":"21:51","volumn":"2.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.53","rise":"-0.90%","time":"21:52","volumn":"2.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.57","rise":"-0.85%","time":"21:53","volumn":"2.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.51","rise":"-0.92%","time":"21:54","volumn":"2.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.54","rise":"-0.88%","time":"21:55","volumn":"2.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.66","rise":"-0.74%","time":"21:56","volumn":"2.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.66","rise":"-0.74%","time":"21:57","volumn":"2.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.60","rise":"-0.81%","time":"21:58","volumn":"2.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.82","rise":"-0.54%","time":"21:59","volumn":"2.92\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.79","rise":"-0.58%","time":"22:00","volumn":"2.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.82","rise":"-0.54%","time":"22:01","volumn":"3.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.78","rise":"-0.59%","time":"22:02","volumn":"3.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.69","rise":"-0.70%","time":"22:03","volumn":"3.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.69","rise":"-0.70%","time":"22:04","volumn":"3.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.63","rise":"-0.78%","time":"22:05","volumn":"3.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"-1.00%","time":"22:06","volumn":"3.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"-1.00%","time":"22:07","volumn":"3.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.44","rise":"-1.02%","time":"22:08","volumn":"3.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.42","rise":"-1.03%","time":"22:09","volumn":"3.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"-1.11%","time":"22:10","volumn":"3.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.25","rise":"-1.24%","time":"22:11","volumn":"3.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.32","rise":"-1.16%","time":"22:12","volumn":"3.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.43","rise":"-1.02%","time":"22:13","volumn":"3.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.43","rise":"-1.02%","time":"22:14","volumn":"3.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.59","rise":"-0.82%","time":"22:15","volumn":"3.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.54","rise":"-0.89%","time":"22:16","volumn":"3.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"-1.00%","time":"22:17","volumn":"4.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"-1.00%","time":"22:18","volumn":"4.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.58","rise":"-0.83%","time":"22:19","volumn":"4.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.50","rise":"-0.94%","time":"22:20","volumn":"4.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.48","rise":"-0.96%","time":"22:21","volumn":"4.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.52","rise":"-0.91%","time":"22:22","volumn":"4.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"-1.00%","time":"22:23","volumn":"4.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.50","rise":"-0.94%","time":"22:24","volumn":"4.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.43","rise":"-1.02%","time":"22:25","volumn":"4.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.37","rise":"-1.10%","time":"22:26","volumn":"4.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.40","rise":"-1.06%","time":"22:27","volumn":"4.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"-1.11%","time":"22:28","volumn":"4.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.30","rise":"-1.19%","time":"22:29","volumn":"4.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.32","rise":"-1.16%","time":"22:30","volumn":"4.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.27","rise":"-1.22%","time":"22:31","volumn":"4.47\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.21%","time":"22:32","volumn":"4.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.21%","time":"22:33","volumn":"4.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.30","rise":"-1.19%","time":"22:34","volumn":"4.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.26","rise":"-1.23%","time":"22:35","volumn":"4.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.25","rise":"-1.24%","time":"22:36","volumn":"4.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.22","rise":"-1.29%","time":"22:37","volumn":"4.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.09","rise":"-1.43%","time":"22:38","volumn":"4.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.06","rise":"-1.47%","time":"22:39","volumn":"5.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.11","rise":"-1.42%","time":"22:40","volumn":"5.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.12","rise":"-1.40%","time":"22:41","volumn":"5.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.25","rise":"-1.25%","time":"22:42","volumn":"5.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.33","rise":"-1.14%","time":"22:43","volumn":"5.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.26","rise":"-1.23%","time":"22:44","volumn":"5.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.26","rise":"-1.23%","time":"22:45","volumn":"5.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.34","rise":"-1.13%","time":"22:46","volumn":"5.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.40","rise":"-1.06%","time":"22:47","volumn":"5.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.43","rise":"-1.02%","time":"22:48","volumn":"5.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.45","rise":"-0.99%","time":"22:49","volumn":"5.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.41","rise":"-1.05%","time":"22:50","volumn":"5.84\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.44","rise":"-1.01%","time":"22:51","volumn":"5.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.41","rise":"-1.05%","time":"22:52","volumn":"5.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.39","rise":"-1.06%","time":"22:53","volumn":"5.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"-1.11%","time":"22:54","volumn":"5.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.33","rise":"-1.14%","time":"22:55","volumn":"6.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.41","rise":"-1.05%","time":"22:56","volumn":"6.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.37","rise":"-1.10%","time":"22:57","volumn":"6.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.33","rise":"-1.15%","time":"22:58","volumn":"6.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.25","rise":"-1.24%","time":"22:59","volumn":"6.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.17","rise":"-1.34%","time":"23:00","volumn":"6.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.12","rise":"-1.40%","time":"23:01","volumn":"6.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.11","rise":"-1.42%","time":"23:02","volumn":"6.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.16","rise":"-1.35%","time":"23:03","volumn":"6.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.26","rise":"-1.23%","time":"23:04","volumn":"6.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.20%","time":"23:05","volumn":"6.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.21%","time":"23:06","volumn":"6.68\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.21%","time":"23:07","volumn":"6.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.27","rise":"-1.22%","time":"23:08","volumn":"6.74\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.32","rise":"-1.16%","time":"23:09","volumn":"6.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.32","rise":"-1.16%","time":"23:10","volumn":"6.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.33","rise":"-1.14%","time":"23:11","volumn":"6.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.33","rise":"-1.14%","time":"23:12","volumn":"6.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.42","rise":"-1.03%","time":"23:13","volumn":"6.87\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.44","rise":"-1.02%","time":"23:14","volumn":"6.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.42","rise":"-1.04%","time":"23:15","volumn":"6.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.40","rise":"-1.06%","time":"23:16","volumn":"6.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.38","rise":"-1.08%","time":"23:17","volumn":"6.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.31","rise":"-1.16%","time":"23:18","volumn":"7.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.32","rise":"-1.16%","time":"23:19","volumn":"7.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.29","rise":"-1.19%","time":"23:20","volumn":"7.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.20%","time":"23:21","volumn":"7.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.27","rise":"-1.22%","time":"23:22","volumn":"7.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.20%","time":"23:23","volumn":"7.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.33","rise":"-1.14%","time":"23:24","volumn":"7.18\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"-1.11%","time":"23:25","volumn":"7.20\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.41","rise":"-1.05%","time":"23:26","volumn":"7.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.43","rise":"-1.02%","time":"23:27","volumn":"7.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.36","rise":"-1.10%","time":"23:28","volumn":"7.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.30","rise":"-1.19%","time":"23:29","volumn":"7.40\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.30","rise":"-1.19%","time":"23:30","volumn":"7.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.28","rise":"-1.21%","time":"23:31","volumn":"7.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.30","rise":"-1.18%","time":"23:32","volumn":"7.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.30","rise":"-1.19%","time":"23:33","volumn":"7.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.34","rise":"-1.13%","time":"23:34","volumn":"7.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.39","rise":"-1.07%","time":"23:35","volumn":"7.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.38","rise":"-1.08%","time":"23:36","volumn":"7.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.48","rise":"-0.95%","time":"23:37","volumn":"7.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.47","rise":"-0.97%","time":"23:38","volumn":"7.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.48","rise":"-0.96%","time":"23:39","volumn":"7.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.50","rise":"-0.94%","time":"23:40","volumn":"7.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.53","rise":"-0.90%","time":"23:41","volumn":"7.79\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.50","rise":"-0.93%","time":"23:42","volumn":"7.82\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.53","rise":"-0.90%","time":"23:43","volumn":"7.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.58","rise":"-0.84%","time":"23:44","volumn":"7.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.56","rise":"-0.87%","time":"23:45","volumn":"7.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.58","rise":"-0.84%","time":"23:46","volumn":"8.02\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.58","rise":"-0.83%","time":"23:47","volumn":"8.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.55","rise":"-0.87%","time":"23:48","volumn":"8.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.50","rise":"-0.93%","time":"23:49","volumn":"8.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.54","rise":"-0.89%","time":"23:50","volumn":"8.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.52","rise":"-0.92%","time":"23:51","volumn":"8.12\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.55","rise":"-0.88%","time":"23:52","volumn":"8.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.48","rise":"-0.95%","time":"23:53","volumn":"8.16\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.54","rise":"-0.89%","time":"23:54","volumn":"8.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.57","rise":"-0.85%","time":"23:55","volumn":"8.21\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.60","rise":"-0.81%","time":"23:56","volumn":"8.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.57","rise":"-0.85%","time":"23:57","volumn":"8.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.55","rise":"-0.87%","time":"23:58","volumn":"8.31\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"80.56","rise":"-0.86%","time":"23:59","volumn":"8.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.55","rise":"-0.87%","time":"00:00","volumn":"8.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.55","rise":"-0.88%","time":"00:01","volumn":"8.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.57","rise":"-0.85%","time":"00:02","volumn":"8.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.57","rise":"-0.85%","time":"00:03","volumn":"8.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-0.82%","time":"00:04","volumn":"8.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.58","rise":"-0.84%","time":"00:05","volumn":"8.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.53","rise":"-0.90%","time":"00:06","volumn":"8.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.53","rise":"-0.90%","time":"00:07","volumn":"8.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.50","rise":"-0.94%","time":"00:08","volumn":"8.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.49","rise":"-0.95%","time":"00:09","volumn":"8.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.51","rise":"-0.92%","time":"00:10","volumn":"8.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.52","rise":"-0.92%","time":"00:11","volumn":"8.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.53","rise":"-0.90%","time":"00:12","volumn":"8.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.51","rise":"-0.92%","time":"00:13","volumn":"8.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.51","rise":"-0.92%","time":"00:14","volumn":"8.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.56","rise":"-0.86%","time":"00:15","volumn":"8.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.60","rise":"-0.81%","time":"00:16","volumn":"8.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.62","rise":"-0.79%","time":"00:17","volumn":"8.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.57","rise":"-0.85%","time":"00:18","volumn":"8.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.56","rise":"-0.86%","time":"00:19","volumn":"8.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-0.82%","time":"00:20","volumn":"8.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-0.82%","time":"00:21","volumn":"8.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.65","rise":"-0.75%","time":"00:22","volumn":"8.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.73","rise":"-0.65%","time":"00:23","volumn":"8.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-0.60%","time":"00:24","volumn":"8.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-0.60%","time":"00:25","volumn":"8.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.84","rise":"-0.52%","time":"00:26","volumn":"9.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.89","rise":"-0.46%","time":"00:27","volumn":"9.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.85","rise":"-0.50%","time":"00:28","volumn":"9.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.79","rise":"-0.58%","time":"00:29","volumn":"9.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.81","rise":"-0.55%","time":"00:30","volumn":"9.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-0.61%","time":"00:31","volumn":"9.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.78","rise":"-0.58%","time":"00:32","volumn":"9.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.86","rise":"-0.50%","time":"00:33","volumn":"9.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.87","rise":"-0.48%","time":"00:34","volumn":"9.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.86","rise":"-0.49%","time":"00:35","volumn":"9.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.88","rise":"-0.47%","time":"00:36","volumn":"9.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.92","rise":"-0.41%","time":"00:37","volumn":"9.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.93","rise":"-0.41%","time":"00:38","volumn":"9.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.96","rise":"-0.36%","time":"00:39","volumn":"9.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-0.34%","time":"00:40","volumn":"9.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.97","rise":"-0.35%","time":"00:41","volumn":"9.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-0.34%","time":"00:42","volumn":"9.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.97","rise":"-0.35%","time":"00:43","volumn":"9.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-0.34%","time":"00:44","volumn":"9.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-0.34%","time":"00:45","volumn":"9.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.98","rise":"-0.34%","time":"00:46","volumn":"9.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.94","rise":"-0.39%","time":"00:47","volumn":"9.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.95","rise":"-0.38%","time":"00:48","volumn":"9.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.91","rise":"-0.43%","time":"00:49","volumn":"9.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.89","rise":"-0.46%","time":"00:50","volumn":"9.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.92","rise":"-0.42%","time":"00:51","volumn":"9.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.94","rise":"-0.40%","time":"00:52","volumn":"9.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.00","rise":"-0.33%","time":"00:53","volumn":"9.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.06","rise":"-0.25%","time":"00:54","volumn":"9.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"81.02","rise":"-0.30%","time":"00:55","volumn":"9.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.99","rise":"-0.33%","time":"00:56","volumn":"9.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.96","rise":"-0.37%","time":"00:57","volumn":"9.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.94","rise":"-0.39%","time":"00:58","volumn":"9.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.88","rise":"-0.47%","time":"00:59","volumn":"9.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.88","rise":"-0.47%","time":"01:00","volumn":"10.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.88","rise":"-0.47%","time":"01:01","volumn":"10.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.84","rise":"-0.52%","time":"01:02","volumn":"10.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.88","rise":"-0.47%","time":"01:03","volumn":"10.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.86","rise":"-0.50%","time":"01:04","volumn":"10.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.75","rise":"-0.62%","time":"01:05","volumn":"10.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.85","rise":"-0.50%","time":"01:06","volumn":"10.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.83","rise":"-0.52%","time":"01:07","volumn":"10.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.88","rise":"-0.47%","time":"01:08","volumn":"10.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.90","rise":"-0.44%","time":"01:09","volumn":"10.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.90","rise":"-0.44%","time":"01:10","volumn":"10.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.90","rise":"-0.44%","time":"01:11","volumn":"10.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.94","rise":"-0.39%","time":"01:12","volumn":"10.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.96","rise":"-0.37%","time":"01:13","volumn":"10.37\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.96","rise":"-0.37%","time":"01:14","volumn":"10.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.86","rise":"-0.49%","time":"01:15","volumn":"10.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.79","rise":"-0.58%","time":"01:16","volumn":"10.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-0.61%","time":"01:17","volumn":"10.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-0.60%","time":"01:18","volumn":"10.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.72","rise":"-0.66%","time":"01:19","volumn":"10.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.77","rise":"-0.60%","time":"01:20","volumn":"10.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.72","rise":"-0.67%","time":"01:21","volumn":"10.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.72","rise":"-0.67%","time":"01:22","volumn":"10.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.69","rise":"-0.70%","time":"01:23","volumn":"10.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.69","rise":"-0.70%","time":"01:24","volumn":"10.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.67","rise":"-0.73%","time":"01:25","volumn":"10.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.66","rise":"-0.74%","time":"01:26","volumn":"10.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.67","rise":"-0.73%","time":"01:27","volumn":"10.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.69","rise":"-0.70%","time":"01:28","volumn":"10.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.66","rise":"-0.74%","time":"01:29","volumn":"10.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.65","rise":"-0.76%","time":"01:30","volumn":"10.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.65","rise":"-0.75%","time":"01:31","volumn":"10.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.62","rise":"-0.79%","time":"01:32","volumn":"10.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.65","rise":"-0.76%","time":"01:33","volumn":"10.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-0.82%","time":"01:34","volumn":"10.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.64","rise":"-0.76%","time":"01:35","volumn":"10.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.61","rise":"-0.81%","time":"01:36","volumn":"10.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.62","rise":"-0.78%","time":"01:37","volumn":"10.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.67","rise":"-0.73%","time":"01:38","volumn":"10.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.66","rise":"-0.74%","time":"01:39","volumn":"10.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.62","rise":"-0.79%","time":"01:40","volumn":"10.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.62","rise":"-0.79%","time":"01:41","volumn":"10.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.61","rise":"-0.81%","time":"01:42","volumn":"10.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-0.82%","time":"01:43","volumn":"10.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-0.82%","time":"01:44","volumn":"10.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.60","rise":"-0.81%","time":"01:45","volumn":"10.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.61","rise":"-0.80%","time":"01:46","volumn":"10.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.57","rise":"-0.85%","time":"01:47","volumn":"10.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.55","rise":"-0.87%","time":"01:48","volumn":"10.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.55","rise":"-0.87%","time":"01:49","volumn":"11.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.52","rise":"-0.91%","time":"01:50","volumn":"11.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.50","rise":"-0.93%","time":"01:51","volumn":"11.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.48","rise":"-0.96%","time":"01:52","volumn":"11.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-0.97%","time":"01:53","volumn":"11.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.48","rise":"-0.96%","time":"01:54","volumn":"11.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.00%","time":"01:55","volumn":"11.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.05%","time":"01:56","volumn":"11.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.05%","time":"01:57","volumn":"11.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.08%","time":"01:58","volumn":"11.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.05%","time":"01:59","volumn":"11.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.09%","time":"02:00","volumn":"11.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"-1.08%","time":"02:01","volumn":"11.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.32","rise":"-1.16%","time":"02:02","volumn":"11.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.11%","time":"02:03","volumn":"11.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.08%","time":"02:04","volumn":"11.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"-1.07%","time":"02:05","volumn":"11.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.09%","time":"02:06","volumn":"11.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"-1.06%","time":"02:07","volumn":"11.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.02%","time":"02:08","volumn":"11.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.45","rise":"-1.00%","time":"02:09","volumn":"11.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.48","rise":"-0.96%","time":"02:10","volumn":"11.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.48","rise":"-0.96%","time":"02:11","volumn":"11.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.50","rise":"-0.94%","time":"02:12","volumn":"11.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.50","rise":"-0.94%","time":"02:13","volumn":"11.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.45","rise":"-0.99%","time":"02:14","volumn":"11.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.45","rise":"-0.99%","time":"02:15","volumn":"11.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-0.98%","time":"02:16","volumn":"11.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.02%","time":"02:17","volumn":"11.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.43","rise":"-1.02%","time":"02:18","volumn":"11.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.42","rise":"-1.04%","time":"02:19","volumn":"11.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.09%","time":"02:20","volumn":"11.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"-1.08%","time":"02:21","volumn":"11.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.05%","time":"02:22","volumn":"11.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.08%","time":"02:23","volumn":"11.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.40","rise":"-1.06%","time":"02:24","volumn":"11.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.05%","time":"02:25","volumn":"11.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.11%","time":"02:26","volumn":"11.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.37","rise":"-1.10%","time":"02:27","volumn":"11.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.33","rise":"-1.14%","time":"02:28","volumn":"11.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.32","rise":"-1.16%","time":"02:29","volumn":"11.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.18%","time":"02:30","volumn":"11.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.17%","time":"02:31","volumn":"11.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.18%","time":"02:32","volumn":"11.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.26","rise":"-1.23%","time":"02:33","volumn":"11.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.27","rise":"-1.22%","time":"02:34","volumn":"11.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.24","rise":"-1.25%","time":"02:35","volumn":"11.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.26","rise":"-1.23%","time":"02:36","volumn":"12.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.23","rise":"-1.26%","time":"02:37","volumn":"12.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"-1.27%","time":"02:38","volumn":"12.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.20","rise":"-1.30%","time":"02:39","volumn":"12.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.22","rise":"-1.29%","time":"02:40","volumn":"12.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.27","rise":"-1.22%","time":"02:41","volumn":"12.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.28","rise":"-1.21%","time":"02:42","volumn":"12.16\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.25","rise":"-1.24%","time":"02:43","volumn":"12.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.25","rise":"-1.24%","time":"02:44","volumn":"12.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.28","rise":"-1.20%","time":"02:45","volumn":"12.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.30","rise":"-1.18%","time":"02:46","volumn":"12.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.28","rise":"-1.20%","time":"02:47","volumn":"12.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.28","rise":"-1.21%","time":"02:48","volumn":"12.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.18%","time":"02:49","volumn":"12.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.29","rise":"-1.19%","time":"02:50","volumn":"12.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.27","rise":"-1.22%","time":"02:51","volumn":"12.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.25","rise":"-1.24%","time":"02:52","volumn":"12.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.26","rise":"-1.23%","time":"02:53","volumn":"12.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.27","rise":"-1.22%","time":"02:54","volumn":"12.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.30","rise":"-1.19%","time":"02:55","volumn":"12.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.29","rise":"-1.19%","time":"02:56","volumn":"12.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.29","rise":"-1.19%","time":"02:57","volumn":"12.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.17%","time":"02:58","volumn":"12.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.30","rise":"-1.18%","time":"02:59","volumn":"12.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.17%","time":"03:00","volumn":"12.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.30","rise":"-1.18%","time":"03:01","volumn":"12.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.30","rise":"-1.18%","time":"03:02","volumn":"12.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.31","rise":"-1.16%","time":"03:03","volumn":"12.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.32","rise":"-1.16%","time":"03:04","volumn":"12.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.29","rise":"-1.19%","time":"03:05","volumn":"12.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.30","rise":"-1.19%","time":"03:06","volumn":"12.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.10%","time":"03:07","volumn":"12.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.37","rise":"-1.10%","time":"03:08","volumn":"12.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.39","rise":"-1.08%","time":"03:09","volumn":"12.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.42","rise":"-1.04%","time":"03:10","volumn":"12.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.05%","time":"03:11","volumn":"12.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.35","rise":"-1.12%","time":"03:12","volumn":"12.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.34","rise":"-1.13%","time":"03:13","volumn":"12.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.35","rise":"-1.12%","time":"03:14","volumn":"12.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.10%","time":"03:15","volumn":"12.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.11%","time":"03:16","volumn":"12.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.35","rise":"-1.12%","time":"03:17","volumn":"12.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.11%","time":"03:18","volumn":"12.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.35","rise":"-1.12%","time":"03:19","volumn":"12.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.10%","time":"03:20","volumn":"12.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.08%","time":"03:21","volumn":"12.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.35","rise":"-1.12%","time":"03:22","volumn":"12.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.34","rise":"-1.13%","time":"03:23","volumn":"12.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.38","rise":"-1.08%","time":"03:24","volumn":"12.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.42","rise":"-1.03%","time":"03:25","volumn":"12.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.00%","time":"03:26","volumn":"12.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.00%","time":"03:27","volumn":"12.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.41","rise":"-1.05%","time":"03:28","volumn":"13.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.43","rise":"-1.02%","time":"03:29","volumn":"13.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.36","rise":"-1.11%","time":"03:30","volumn":"13.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.42","rise":"-1.04%","time":"03:31","volumn":"13.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.40","rise":"-1.06%","time":"03:32","volumn":"13.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.42","rise":"-1.03%","time":"03:33","volumn":"13.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.44","rise":"-1.01%","time":"03:34","volumn":"13.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-0.97%","time":"03:35","volumn":"13.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.57","rise":"-0.85%","time":"03:36","volumn":"13.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.55","rise":"-0.87%","time":"03:37","volumn":"13.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.53","rise":"-0.89%","time":"03:38","volumn":"13.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.52","rise":"-0.91%","time":"03:39","volumn":"13.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.49","rise":"-0.94%","time":"03:40","volumn":"13.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.49","rise":"-0.95%","time":"03:41","volumn":"13.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.50","rise":"-0.93%","time":"03:42","volumn":"13.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.48","rise":"-0.95%","time":"03:43","volumn":"13.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-0.97%","time":"03:44","volumn":"13.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.47","rise":"-0.97%","time":"03:45","volumn":"13.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.52","rise":"-0.92%","time":"03:46","volumn":"13.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.56","rise":"-0.87%","time":"03:47","volumn":"13.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.55","rise":"-0.87%","time":"03:48","volumn":"13.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.54","rise":"-0.89%","time":"03:49","volumn":"13.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.53","rise":"-0.90%","time":"03:50","volumn":"13.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.53","rise":"-0.89%","time":"03:51","volumn":"13.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.56","rise":"-0.86%","time":"03:52","volumn":"13.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.60","rise":"-0.81%","time":"03:53","volumn":"13.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.61","rise":"-0.79%","time":"03:54","volumn":"13.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.59","rise":"-0.82%","time":"03:55","volumn":"13.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.57","rise":"-0.85%","time":"03:56","volumn":"13.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.56","rise":"-0.86%","time":"03:57","volumn":"13.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.58","rise":"-0.84%","time":"03:58","volumn":"14.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.54","rise":"-0.89%","time":"03:59","volumn":"14.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"80.60","rise":"-0.81%","time":"04:00","volumn":"14.72\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"1472.45\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["101.16","92.88","84.60","76.33","68.05"]},"cyrate":{"o":["16.93%","7.37%","-2.20%","-11.77%","-21.34%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"86.51","rise":"0","time":"06\/13","volumn":"16.79\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"88.36","rise":"2.14%","time":"06\/14","volumn":"21.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.20","rise":"5.42%","time":"06\/15","volumn":"26.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"91.10","rise":"5.31%","time":"06\/16","volumn":"25.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"86.93","rise":"0.49%","time":"06\/20","volumn":"23.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.77","rise":"-0.86%","time":"06\/21","volumn":"15.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.89","rise":"-0.72%","time":"06\/22","volumn":"10.26\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.92","rise":"-2.99%","time":"06\/23","volumn":"14.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"84.47","rise":"-2.36%","time":"06\/26","volumn":"10.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"86.13","rise":"-0.44%","time":"06\/27","volumn":"13.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.59","rise":"-3.38%","time":"06\/28","volumn":"14.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"82.55","rise":"-4.58%","time":"06\/29","volumn":"13.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"82.35","rise":"-4.81%","time":"06\/30","volumn":"12.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"83.07","rise":"-3.98%","time":"07\/03","volumn":"11.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.30","rise":"-3.71%","time":"07\/05","volumn":"11.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.84","rise":"-4.24%","time":"07\/06","volumn":"12.93\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"89.55","rise":"3.51%","time":"07\/07","volumn":"46.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"89.56","rise":"3.53%","time":"07\/10","volumn":"25.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.79","rise":"4.95%","time":"07\/11","volumn":"20.74\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.00","rise":"7.50%","time":"07\/12","volumn":"24.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"95.61","rise":"10.52%","time":"07\/13","volumn":"23.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.56","rise":"8.15%","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.41","rise":"6.82%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.20","rise":"4.27%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.09","rise":"5.29%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.90","rise":"5.07%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.17","rise":"5.39%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.35","rise":"10.22%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.98","rise":"8.63%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"96.14","rise":"11.13%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.44","rise":"9.17%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.55","rise":"15.07%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.16","rise":"16.93%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.10","rise":"14.55%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.07","rise":"8.74%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.58","rise":"11.64%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.90","rise":"10.85%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.56","rise":"10.46%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.22","rise":"7.76%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.85","rise":"8.48%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.21","rise":"13.52%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.72","rise":"9.49%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.46","rise":"6.88%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.59","rise":"4.72%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.12","rise":"1.86%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.65","rise":"3.63%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.03","rise":"0.60%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"87.57","rise":"1.23%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"0.66%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.84","rise":"2.69%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.11","rise":"1.85%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"88.82","rise":"2.67%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.24","rise":"5.47%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.03","rise":"7.54%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.65","rise":"7.10%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.90","rise":"6.23%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.01","rise":"8.67%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.65","rise":"8.25%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"93.45","rise":"8.02%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.97","rise":"2.84%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"89.05","rise":"2.94%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.71","rise":"1.39%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.30","rise":"0.91%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.64","rise":"0.15%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.00","rise":"0.57%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.07","rise":"-0.51%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.02","rise":"-0.57%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.11","rise":"-0.46%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.74","rise":"-2.05%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"83.11","rise":"-3.93%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"87.30","rise":"0.91%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"86.22","rise":"-0.34%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.91","rise":"-1.85%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"85.19","rise":"-1.53%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.54","rise":"-2.28%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.74","rise":"-0.89%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"85.53","rise":"-1.13%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"83.54","rise":"-3.43%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"83.08","rise":"-3.96%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.67","rise":"-4.44%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"85.06","rise":"-1.68%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.85","rise":"-3.07%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.17","rise":"-0.39%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.78","rise":"0.31%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.51","rise":"-3.47%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.02","rise":"-4.03%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.31","rise":"-3.70%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.91","rise":"-4.16%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.01","rise":"-5.20%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.61","rise":"-6.82%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"78.94","rise":"-8.75%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"79.51","rise":"-8.09%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"81.87","rise":"-5.36%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.03","rise":"-7.49%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.51","rise":"-5.78%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.82","rise":"-5.42%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"82.14","rise":"-5.05%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"81.54","rise":"-5.75%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"81.48","rise":"-5.81%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.41","rise":"-4.74%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.31","rise":"-2.54%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.36","rise":"-2.49%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"-2.43%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.80","rise":"-3.13%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-5.53%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.75","rise":"-5.50%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.26","rise":"-6.07%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.87","rise":"-4.21%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"86.07","rise":"-0.51%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.11","rise":"-9.71%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.60","rise":"-11.46%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.46","rise":"-10.46%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"-9.91%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.96","rise":"-9.88%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.52","rise":"-10.39%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.53","rise":"-11.54%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.74","rise":"-12.45%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.67","rise":"-14.84%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.88","rise":"-14.60%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.99","rise":"-15.63%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.03","rise":"-16.74%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.38","rise":"-17.49%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.49","rise":"-18.52%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.33","rise":"-17.55%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.14","rise":"-17.77%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"70.37","rise":"-18.66%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"70.39","rise":"-18.63%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.46","rise":"-18.55%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"71.51","rise":"-17.34%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.51","rise":"-15.03%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"72.84","rise":"-15.80%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.39","rise":"-14.01%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"73.35","rise":"-15.21%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.26","rise":"-11.85%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.28","rise":"-12.98%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.85","rise":"-12.32%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.11","rise":"-12.02%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.24","rise":"-10.72%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.51","rise":"-10.40%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.76","rise":"-13.58%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.59","rise":"-11.47%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.66","rise":"-13.70%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.01","rise":"-15.61%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.88","rise":"-15.76%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.02","rise":"-16.75%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.41","rise":"-17.45%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.38","rise":"-16.33%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"71.84","rise":"-16.96%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"69.46","rise":"-19.71%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.93","rise":"-20.32%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.05","rise":"-21.34%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.42","rise":"-19.75%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.63","rise":"-20.67%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.02","rise":"-14.44%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.20","rise":"-13.07%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.85","rise":"-14.63%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"74.01","rise":"-14.45%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"-14.95%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-16.40%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"72.17","rise":"-16.58%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.46","rise":"-16.24%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.85","rise":"-16.95%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.63","rise":"-13.73%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"78.23","rise":"-9.57%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.64","rise":"-14.88%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.78","rise":"-18.18%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.02","rise":"-16.75%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.14","rise":"-15.45%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.60","rise":"-17.24%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"73.39","rise":"-15.17%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.82","rise":"-14.67%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.91","rise":"-14.56%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.14","rise":"-15.45%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.58","rise":"-12.63%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.12","rise":"-12.01%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"75.96","rise":"-12.20%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.51","rise":"-11.56%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"77.68","rise":"-10.21%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.59","rise":"-13.78%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"74.03","rise":"-14.43%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"74.62","rise":"-13.74%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.00","rise":"-16.77%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.07","rise":"-16.69%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.71","rise":"-14.80%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.54","rise":"-16.15%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"73.55","rise":"-14.98%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.86","rise":"-13.47%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"76.06","rise":"-12.08%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.39","rise":"-11.70%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.40","rise":"-15.15%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.42","rise":"-15.13%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.52","rise":"-15.02%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.42","rise":"-15.13%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.18","rise":"-14.25%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"73.83","rise":"-14.66%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"-16.62%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-17.40%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-17.37%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-17.25%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"-16.36%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"-15.19%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"-15.76%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"-16.26%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-16.83%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-17.17%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-17.11%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"-15.63%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"-13.78%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"-13.48%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-17.59%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-18.37%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-19.54%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-20.45%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-20.38%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-20.16%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-18.30%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"-16.18%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"-13.73%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"-13.18%","time":"04\/25","volumn":"11.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.55","rise":"-12.67%","time":"04\/26","volumn":"14.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.41","rise":"-11.67%","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"-13.48%","time":"04\/30","volumn":"12.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.51","rise":"-12.72%","time":"05\/01","volumn":"10.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.33","rise":"-7.14%","time":"05\/02","volumn":"36.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.33","rise":"-5.99%","time":"05\/03","volumn":"19.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.55","rise":"-5.73%","time":"05\/06","volumn":"11.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.37","rise":"-8.25%","time":"05\/07","volumn":"14.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.46","rise":"-9.31%","time":"05\/08","volumn":"11.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.46","rise":"-8.15%","time":"05\/09","volumn":"9.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"-7.48%","time":"05\/10","volumn":"10.82\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"84.60","rise":"-2.21%","time":"05\/13","volumn":"32.01\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"79.51","rise":"-8.09%","time":"05\/14","volumn":"44.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"80.99","rise":"-6.38%","time":"05\/15","volumn":"17.80\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.70","rise":"0.22%","time":"05\/16","volumn":"47.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"88.54","rise":"2.35%","time":"05\/17","volumn":"35.15\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"88.28","rise":"2.05%","time":"05\/20","volumn":"16.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"86.13","rise":"-0.44%","time":"05\/21","volumn":"16.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"82.68","rise":"-4.43%","time":"05\/22","volumn":"19.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"-6.60%","time":"05\/23","volumn":"23.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"81.26","rise":"-6.07%","time":"05\/24","volumn":"41.46\u4e07"}],"points":"240"}}