{"amount":"2860.17\u4e07","changeAmount":"2.30","close":"76.70","currentPrice":"79.00","currenttime":"2024-09-20 00:06:01","e":{"@attributes":{"datetime":"2024-09-20 00:06:01","e1":"79.00","e2":"2.30","e3":"(3.00%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/14","09\/16","09\/17","09\/18","09\/19"]},"cy":{"o":["78.25","77.85","77.46","77.06","76.67"]},"cyrate":{"o":["1.15%","0.64%","0.13%","-0.39%","-0.90%"]},"p":[{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.36","rise":"0","time":"02:35","volumn":"120.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.33","rise":"-0.04%","time":"02:40","volumn":"90.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.31","rise":"-0.06%","time":"02:45","volumn":"61.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.31","rise":"-0.06%","time":"02:50","volumn":"60.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.29","rise":"-0.09%","time":"02:55","volumn":"109.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.27","rise":"-0.12%","time":"03:00","volumn":"55.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.27","rise":"-0.12%","time":"03:05","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.28","rise":"-0.10%","time":"03:10","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.28","rise":"-0.10%","time":"03:15","volumn":"45.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.29","rise":"-0.09%","time":"03:20","volumn":"26.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.30","rise":"-0.08%","time":"03:25","volumn":"105.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.31","rise":"-0.06%","time":"03:30","volumn":"272.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.16","rise":"-0.25%","time":"03:35","volumn":"222.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.14","rise":"-0.28%","time":"03:40","volumn":"102.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.14","rise":"-0.28%","time":"03:45","volumn":"149.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.14","rise":"-0.28%","time":"03:50","volumn":"208.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.05","rise":"-0.40%","time":"03:55","volumn":"312.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.18","rise":"-0.23%","time":"04:00","volumn":"2731.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.17","rise":"-0.25%","time":"21:35","volumn":"301.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.17","rise":"-0.24%","time":"21:40","volumn":"46.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.37","rise":"0.01%","time":"21:45","volumn":"626.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.35","rise":"-0.01%","time":"21:50","volumn":"287.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.35","rise":"-0.01%","time":"21:55","volumn":"106.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.42","rise":"0.08%","time":"22:00","volumn":"214.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.45","rise":"0.12%","time":"22:05","volumn":"62.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.50","rise":"0.18%","time":"22:10","volumn":"229.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.54","rise":"0.23%","time":"22:15","volumn":"100.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.60","rise":"0.31%","time":"22:20","volumn":"66.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.72","rise":"0.47%","time":"22:25","volumn":"72.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.60","rise":"0.31%","time":"22:30","volumn":"91.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.56","rise":"0.26%","time":"22:35","volumn":"77.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.61","rise":"0.32%","time":"22:40","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.69","rise":"0.42%","time":"22:45","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.58","rise":"0.29%","time":"22:50","volumn":"124.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.53","rise":"0.22%","time":"22:55","volumn":"142.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.55","rise":"0.24%","time":"23:00","volumn":"157.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.61","rise":"0.32%","time":"23:05","volumn":"152.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.51","rise":"0.19%","time":"23:10","volumn":"70.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.48","rise":"0.16%","time":"23:15","volumn":"73.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.49","rise":"0.17%","time":"23:20","volumn":"36.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.55","rise":"0.25%","time":"23:25","volumn":"128.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.64","rise":"0.36%","time":"23:30","volumn":"102.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.57","rise":"0.27%","time":"23:35","volumn":"105.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.51","rise":"0.19%","time":"23:40","volumn":"87.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.45","rise":"0.12%","time":"23:45","volumn":"108.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.44","rise":"0.10%","time":"23:50","volumn":"32.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.48","rise":"0.16%","time":"23:55","volumn":"24.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.42","rise":"0.08%","time":"00:00","volumn":"79.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.48","rise":"0.16%","time":"00:05","volumn":"40.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.45","rise":"0.12%","time":"00:10","volumn":"30.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.41","rise":"0.07%","time":"00:15","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.35","rise":"-0.01%","time":"00:20","volumn":"77.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.28","rise":"-0.10%","time":"00:25","volumn":"35.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.27","rise":"-0.12%","time":"00:30","volumn":"23.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.20","rise":"-0.20%","time":"00:35","volumn":"28.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.25","rise":"-0.14%","time":"00:40","volumn":"103.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.25","rise":"-0.14%","time":"00:45","volumn":"54.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.22","rise":"-0.18%","time":"00:50","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-0.08%","time":"00:55","volumn":"40.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-0.05%","time":"01:00","volumn":"48.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.28","rise":"-0.10%","time":"01:05","volumn":"38.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.04%","time":"01:10","volumn":"31.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-0.05%","time":"01:15","volumn":"48.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.37","rise":"0.02%","time":"01:20","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.26","rise":"-0.13%","time":"01:25","volumn":"52.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.04%","time":"01:30","volumn":"35.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.31","rise":"-0.06%","time":"01:35","volumn":"43.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-0.08%","time":"01:40","volumn":"60.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-0.07%","time":"01:45","volumn":"46.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"-0.01%","time":"01:50","volumn":"55.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.38","rise":"0.03%","time":"01:55","volumn":"31.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.38","rise":"0.03%","time":"02:00","volumn":"95.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.03%","time":"02:05","volumn":"80.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.39","rise":"0.04%","time":"02:10","volumn":"44.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"0.01%","time":"02:15","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"0.00%","time":"02:20","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.29","rise":"-0.09%","time":"02:25","volumn":"79.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.34","rise":"-0.03%","time":"02:30","volumn":"328.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-0.05%","time":"02:35","volumn":"69.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.04%","time":"02:40","volumn":"52.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.04%","time":"02:45","volumn":"59.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.31","rise":"-0.07%","time":"02:50","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.03%","time":"02:55","volumn":"78.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.31","rise":"-0.06%","time":"03:00","volumn":"29.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.30","rise":"-0.08%","time":"03:05","volumn":"141.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-0.05%","time":"03:10","volumn":"61.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.04%","time":"03:15","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"0.00%","time":"03:20","volumn":"75.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.35","rise":"-0.01%","time":"03:25","volumn":"52.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.35","rise":"-0.01%","time":"03:30","volumn":"71.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.34","rise":"-0.03%","time":"03:35","volumn":"109.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.33","rise":"-0.03%","time":"03:40","volumn":"120.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.36","rise":"0.01%","time":"03:45","volumn":"215.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.26","rise":"-0.13%","time":"03:50","volumn":"311.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.27","rise":"-0.12%","time":"03:55","volumn":"365.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"77.32","rise":"-0.05%","time":"04:00","volumn":"2591.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.00","rise":"-0.47%","time":"21:35","volumn":"336.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.33","rise":"-0.05%","time":"21:40","volumn":"119.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.48","rise":"0.16%","time":"21:45","volumn":"124.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.65","rise":"0.37%","time":"21:50","volumn":"68.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.63","rise":"0.35%","time":"21:55","volumn":"68.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.60","rise":"0.31%","time":"22:00","volumn":"73.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.44","rise":"0.10%","time":"22:05","volumn":"52.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.36","rise":"0.00%","time":"22:10","volumn":"58.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.39","rise":"0.04%","time":"22:15","volumn":"66.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.40","rise":"0.05%","time":"22:20","volumn":"29.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.18","rise":"-0.23%","time":"22:25","volumn":"112.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.01","rise":"-0.45%","time":"22:30","volumn":"90.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.06","rise":"-0.39%","time":"22:35","volumn":"69.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.09","rise":"-0.35%","time":"22:40","volumn":"38.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.10","rise":"-0.34%","time":"22:45","volumn":"45.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.13","rise":"-0.30%","time":"22:50","volumn":"38.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.05","rise":"-0.40%","time":"22:55","volumn":"78.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.04","rise":"-0.41%","time":"23:00","volumn":"20.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.04","rise":"-0.41%","time":"23:05","volumn":"65.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.99","rise":"-0.48%","time":"23:10","volumn":"68.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.00","rise":"-0.47%","time":"23:15","volumn":"60.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.08","rise":"-0.36%","time":"23:20","volumn":"41.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.11","rise":"-0.32%","time":"23:25","volumn":"8.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.08","rise":"-0.36%","time":"23:30","volumn":"74.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.10","rise":"-0.34%","time":"23:35","volumn":"33.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.07","rise":"-0.37%","time":"23:40","volumn":"25.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"77.00","rise":"-0.46%","time":"23:45","volumn":"47.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.88","rise":"-0.62%","time":"23:50","volumn":"108.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.92","rise":"-0.57%","time":"23:55","volumn":"14.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.96","rise":"-0.52%","time":"00:00","volumn":"24.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.97","rise":"-0.50%","time":"00:05","volumn":"20.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.02","rise":"-0.44%","time":"00:10","volumn":"26.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.94","rise":"-0.55%","time":"00:15","volumn":"73.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.72","rise":"-0.83%","time":"00:20","volumn":"261.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.71","rise":"-0.84%","time":"00:25","volumn":"250.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.70","rise":"-0.85%","time":"00:30","volumn":"167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.67","rise":"-0.90%","time":"00:35","volumn":"163.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.74","rise":"-0.80%","time":"00:40","volumn":"202.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.87","rise":"-0.63%","time":"00:45","volumn":"13.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-0.69%","time":"00:50","volumn":"25.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.76","rise":"-0.78%","time":"00:55","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.72","rise":"-0.83%","time":"01:00","volumn":"39.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.75","rise":"-0.79%","time":"01:05","volumn":"21.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-0.72%","time":"01:10","volumn":"36.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.81","rise":"-0.71%","time":"01:15","volumn":"44.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-0.72%","time":"01:20","volumn":"114.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-0.72%","time":"01:25","volumn":"2.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.73","rise":"-0.81%","time":"01:30","volumn":"83.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.72","rise":"-0.83%","time":"01:35","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.73","rise":"-0.81%","time":"01:40","volumn":"37.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.82","rise":"-0.70%","time":"01:45","volumn":"33.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.89","rise":"-0.61%","time":"01:50","volumn":"22.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.94","rise":"-0.54%","time":"01:55","volumn":"16.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.94","rise":"-0.54%","time":"02:00","volumn":"23.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.92","rise":"-0.58%","time":"02:05","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.91","rise":"-0.59%","time":"02:10","volumn":"23.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.96","rise":"-0.52%","time":"02:15","volumn":"51.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.97","rise":"-0.50%","time":"02:20","volumn":"22.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.91","rise":"-0.58%","time":"02:25","volumn":"49.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.95","rise":"-0.53%","time":"02:30","volumn":"61.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.88","rise":"-0.62%","time":"02:35","volumn":"50.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-0.69%","time":"02:40","volumn":"31.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.84","rise":"-0.67%","time":"02:45","volumn":"53.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.90","rise":"-0.59%","time":"02:50","volumn":"33.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.82","rise":"-0.70%","time":"02:55","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.91","rise":"-0.58%","time":"03:00","volumn":"45.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.84","rise":"-0.67%","time":"03:05","volumn":"54.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.88","rise":"-0.62%","time":"03:10","volumn":"16.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.89","rise":"-0.61%","time":"03:15","volumn":"58.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-0.68%","time":"03:20","volumn":"113.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-0.72%","time":"03:25","volumn":"63.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-0.72%","time":"03:30","volumn":"28.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.82","rise":"-0.70%","time":"03:35","volumn":"141.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.80","rise":"-0.72%","time":"03:40","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.87","rise":"-0.63%","time":"03:45","volumn":"73.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.84","rise":"-0.67%","time":"03:50","volumn":"150.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.83","rise":"-0.69%","time":"03:55","volumn":"224.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"76.78","rise":"-0.75%","time":"04:00","volumn":"8586.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.69","rise":"0.42%","time":"21:35","volumn":"173.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.90","rise":"0.70%","time":"21:40","volumn":"215.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.90","rise":"0.70%","time":"21:45","volumn":"242.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"78.25","rise":"1.15%","time":"21:50","volumn":"224.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.96","rise":"0.78%","time":"21:55","volumn":"133.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.96","rise":"0.78%","time":"22:00","volumn":"172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.97","rise":"0.78%","time":"22:05","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.95","rise":"0.76%","time":"22:10","volumn":"88.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.61","rise":"0.32%","time":"22:15","volumn":"81.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.48","rise":"0.16%","time":"22:20","volumn":"154.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.57","rise":"0.27%","time":"22:25","volumn":"87.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.49","rise":"0.17%","time":"22:30","volumn":"86.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.57","rise":"0.27%","time":"22:35","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.52","rise":"0.21%","time":"22:40","volumn":"57.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.50","rise":"0.18%","time":"22:45","volumn":"59.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.47","rise":"0.14%","time":"22:50","volumn":"98.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.58","rise":"0.28%","time":"22:55","volumn":"85.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.45","rise":"0.12%","time":"23:00","volumn":"86.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.46","rise":"0.13%","time":"23:05","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.48","rise":"0.16%","time":"23:10","volumn":"66.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.52","rise":"0.21%","time":"23:15","volumn":"54.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.49","rise":"0.17%","time":"23:20","volumn":"52.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.44","rise":"0.10%","time":"23:25","volumn":"108.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.43","rise":"0.09%","time":"23:30","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.36","rise":"-0.01%","time":"23:35","volumn":"65.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.36","rise":"-0.01%","time":"23:40","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.37","rise":"0.01%","time":"23:45","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.41","rise":"0.06%","time":"23:50","volumn":"62.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.50","rise":"0.19%","time":"23:55","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.58","rise":"0.28%","time":"00:00","volumn":"62.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.56","rise":"0.26%","time":"00:05","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.58","rise":"0.29%","time":"00:10","volumn":"24.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.58","rise":"0.28%","time":"00:15","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.49","rise":"0.17%","time":"00:20","volumn":"46.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.43","rise":"0.09%","time":"00:25","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.47","rise":"0.14%","time":"00:30","volumn":"45.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.37","rise":"0.01%","time":"00:35","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.35","rise":"-0.01%","time":"00:40","volumn":"39.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.29","rise":"-0.09%","time":"00:45","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"-0.14%","time":"00:50","volumn":"71.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"-0.12%","time":"00:55","volumn":"60.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.16","rise":"-0.26%","time":"01:00","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"-0.25%","time":"01:05","volumn":"27.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"-0.25%","time":"01:10","volumn":"19.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-0.22%","time":"01:15","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.15","rise":"-0.27%","time":"01:20","volumn":"33.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.22","rise":"-0.18%","time":"01:25","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.29","rise":"-0.09%","time":"01:30","volumn":"64.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-0.08%","time":"01:35","volumn":"83.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.29","rise":"-0.09%","time":"01:40","volumn":"70.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.24","rise":"-0.16%","time":"01:45","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"-0.12%","time":"01:50","volumn":"34.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"-0.10%","time":"01:55","volumn":"23.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.24","rise":"-0.16%","time":"02:00","volumn":"32.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-0.23%","time":"02:05","volumn":"44.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-0.23%","time":"02:10","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.20","rise":"-0.21%","time":"02:15","volumn":"53.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"-0.14%","time":"02:20","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-0.08%","time":"02:25","volumn":"31.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-0.08%","time":"02:30","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.26","rise":"-0.13%","time":"02:35","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.24","rise":"-0.16%","time":"02:40","volumn":"29.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"-0.14%","time":"02:45","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.22","rise":"-0.18%","time":"02:50","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.21","rise":"-0.19%","time":"02:55","volumn":"66.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"-0.10%","time":"03:00","volumn":"32.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.27","rise":"-0.12%","time":"03:05","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.31","rise":"-0.06%","time":"03:10","volumn":"47.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.30","rise":"-0.08%","time":"03:15","volumn":"54.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.28","rise":"-0.10%","time":"03:20","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.18","rise":"-0.23%","time":"03:25","volumn":"55.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.19","rise":"-0.23%","time":"03:30","volumn":"42.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.15","rise":"-0.27%","time":"03:35","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.17","rise":"-0.25%","time":"03:40","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"-0.32%","time":"03:45","volumn":"130.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.08","rise":"-0.36%","time":"03:50","volumn":"153.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"-0.39%","time":"03:55","volumn":"210.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.02","rise":"-0.44%","time":"04:00","volumn":"1676.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.69","rise":"0.42%","time":"21:35","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.71","rise":"0.45%","time":"21:40","volumn":"171.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.65","rise":"0.37%","time":"21:45","volumn":"100.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.34","rise":"-0.02%","time":"21:50","volumn":"47.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.25","rise":"-0.14%","time":"21:55","volumn":"34.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.34","rise":"-0.03%","time":"22:00","volumn":"52.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"-0.28%","time":"22:05","volumn":"42.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"-0.34%","time":"22:10","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"-0.29%","time":"22:15","volumn":"56.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"-0.28%","time":"22:20","volumn":"33.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.12","rise":"-0.30%","time":"22:25","volumn":"35.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.06","rise":"-0.38%","time":"22:30","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.07","rise":"-0.37%","time":"22:35","volumn":"28.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"-0.34%","time":"22:40","volumn":"30.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.14","rise":"-0.28%","time":"22:45","volumn":"25.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.13","rise":"-0.30%","time":"22:50","volumn":"7.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.11","rise":"-0.32%","time":"22:55","volumn":"44.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"-0.41%","time":"23:00","volumn":"38.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.10","rise":"-0.34%","time":"23:05","volumn":"12.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.07","rise":"-0.37%","time":"23:10","volumn":"34.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"77.04","rise":"-0.41%","time":"23:15","volumn":"27.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.98","rise":"-0.48%","time":"23:20","volumn":"22.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.93","rise":"-0.56%","time":"23:25","volumn":"24.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.86","rise":"-0.65%","time":"23:30","volumn":"49.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.80","rise":"-0.72%","time":"23:35","volumn":"74.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.83","rise":"-0.69%","time":"23:40","volumn":"35.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.79%","time":"23:45","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.75","rise":"-0.79%","time":"23:50","volumn":"35.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.79","rise":"-0.73%","time":"23:55","volumn":"52.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.73","rise":"-0.81%","time":"00:00","volumn":"11.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.87%","time":"00:05","volumn":"28.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.85%","time":"00:10","volumn":"37.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.80%","time":"00:15","volumn":"40.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.78","rise":"-0.75%","time":"00:20","volumn":"42.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.83","rise":"-0.69%","time":"00:25","volumn":"26.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.86","rise":"-0.65%","time":"00:30","volumn":"18.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.70%","time":"00:35","volumn":"16.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.67%","time":"00:40","volumn":"21.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.80","rise":"-0.72%","time":"00:45","volumn":"30.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.78%","time":"00:50","volumn":"27.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.84%","time":"00:55","volumn":"47.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.71","rise":"-0.84%","time":"01:00","volumn":"9.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.79%","time":"01:05","volumn":"33.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.76","rise":"-0.78%","time":"01:10","volumn":"19.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.77","rise":"-0.76%","time":"01:15","volumn":"7.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.69","rise":"-0.87%","time":"01:20","volumn":"46.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.67","rise":"-0.89%","time":"01:25","volumn":"27.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.75","rise":"-0.79%","time":"01:30","volumn":"6.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.80","rise":"-0.72%","time":"01:35","volumn":"17.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.74","rise":"-0.80%","time":"01:40","volumn":"31.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.70%","time":"01:45","volumn":"15.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.82","rise":"-0.70%","time":"01:50","volumn":"21.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.84","rise":"-0.67%","time":"01:55","volumn":"47.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.96","rise":"-0.52%","time":"02:00","volumn":"11.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.22","rise":"-0.18%","time":"02:05","volumn":"107.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.02","rise":"-0.44%","time":"02:10","volumn":"36.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.98","rise":"-0.49%","time":"02:15","volumn":"30.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.17","rise":"-0.25%","time":"02:20","volumn":"21.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"-0.19%","time":"02:25","volumn":"32.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"-0.19%","time":"02:30","volumn":"70.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.32","rise":"-0.05%","time":"02:35","volumn":"43.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.36","rise":"0.00%","time":"02:40","volumn":"104.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.27","rise":"-0.12%","time":"02:45","volumn":"42.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.33","rise":"-0.04%","time":"02:50","volumn":"57.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.28","rise":"-0.10%","time":"02:55","volumn":"48.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.15","rise":"-0.27%","time":"03:00","volumn":"54.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.02","rise":"-0.44%","time":"03:05","volumn":"61.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.98","rise":"-0.49%","time":"03:10","volumn":"59.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.21","rise":"-0.19%","time":"03:15","volumn":"74.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.11","rise":"-0.32%","time":"03:20","volumn":"69.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.87","rise":"-0.63%","time":"03:25","volumn":"68.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"77.07","rise":"-0.37%","time":"03:30","volumn":"66.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.93","rise":"-0.56%","time":"03:35","volumn":"130.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.90","rise":"-0.59%","time":"03:40","volumn":"89.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.80","rise":"-0.72%","time":"03:45","volumn":"104.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.85%","time":"03:50","volumn":"215.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.72","rise":"-0.83%","time":"03:55","volumn":"254.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"76.70","rise":"-0.85%","time":"04:00","volumn":"2541.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.95","ratio":"1.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"571.26","ratio":"1.76%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"484.59","ratio":"2.79%"}],"marketCapitalization":"509.15\u4ebf","maxPrice":"79.00","minPrice":"78.00","monthlyTendency":{"cx":{"o":["2024\/08\/21","2024\/09\/18"]},"cy":{"o":["92.16","88.22","84.29","80.35","76.42"]},"cyrate":{"o":["-9.83%","-11.64%","-13.45%","-15.26%","-17.07%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"92.16","rise":"0","time":"08\/21","volumn":"1.44\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"81.81","rise":"-11.22%","time":"08\/22","volumn":"7.25\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"81.64","rise":"-11.40%","time":"08\/23","volumn":"3.42\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"82.06","rise":"-10.96%","time":"08\/26","volumn":"1.87\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"83.09","rise":"-9.83%","time":"08\/27","volumn":"1.33\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.94","rise":"-13.26%","time":"08\/28","volumn":"1.81\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"80.09","rise":"-13.09%","time":"08\/29","volumn":"1.85\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"80.00","rise":"-13.18%","time":"08\/30","volumn":"1.86\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"77.56","rise":"-15.83%","time":"09\/03","volumn":"2.54\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.12","rise":"-14.14%","time":"09\/04","volumn":"1.36\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.14","rise":"-15.21%","time":"09\/05","volumn":"1.37\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.58","rise":"-15.82%","time":"09\/06","volumn":"1.21\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"77.56","rise":"-15.84%","time":"09\/09","volumn":"8120.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"76.42","rise":"-17.07%","time":"09\/10","volumn":"1.82\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.17","rise":"-15.18%","time":"09\/11","volumn":"1.52\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.18","rise":"-16.25%","time":"09\/12","volumn":"1.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-16.10%","time":"09\/13","volumn":"1.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.78","rise":"-16.68%","time":"09\/16","volumn":"1.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.02","rise":"-16.42%","time":"09\/17","volumn":"7471.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.70","rise":"-16.77%","time":"09\/18","volumn":"5054.00"}],"points":"20"},"open":"78.89","priceChangeRatio":"3.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7f51\u6613","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["79.00","78.77","78.53","78.30","78.07"]},"cyrate":{"o":["3.00%","2.70%","2.39%","2.09%","1.79%"]},"p":[{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.73%","time":"21:31","volumn":"385.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.36","rise":"2.17%","time":"21:32","volumn":"477.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.55","rise":"2.42%","time":"21:33","volumn":"518.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.29","rise":"2.07%","time":"21:34","volumn":"555.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.21","rise":"1.97%","time":"21:35","volumn":"577.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.07","rise":"1.79%","time":"21:36","volumn":"603.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.22","rise":"1.98%","time":"21:37","volumn":"679.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.31","rise":"2.11%","time":"21:38","volumn":"704.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.53","rise":"2.38%","time":"21:39","volumn":"759.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.47","rise":"2.31%","time":"21:40","volumn":"795.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.63","rise":"2.51%","time":"21:41","volumn":"814.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.59","rise":"2.46%","time":"21:42","volumn":"845.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.57","rise":"2.44%","time":"21:43","volumn":"854.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.53","rise":"2.39%","time":"21:44","volumn":"877.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.50","rise":"2.35%","time":"21:45","volumn":"893.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.38","rise":"2.18%","time":"21:46","volumn":"929.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.46","rise":"2.29%","time":"21:47","volumn":"984.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.33","rise":"2.13%","time":"21:48","volumn":"1017.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.39","rise":"2.20%","time":"21:49","volumn":"1030.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.38","rise":"2.20%","time":"21:50","volumn":"1034.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.20","rise":"1.96%","time":"21:51","volumn":"1061.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.16","rise":"1.90%","time":"21:52","volumn":"1066.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.29","rise":"2.08%","time":"21:53","volumn":"1103.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.33","rise":"2.13%","time":"21:54","volumn":"1116.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.36","rise":"2.16%","time":"21:55","volumn":"1166.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"2.07%","time":"21:56","volumn":"1195.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"2.07%","time":"21:57","volumn":"1204.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"2.07%","time":"21:58","volumn":"1224.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.35","rise":"2.15%","time":"21:59","volumn":"1236.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.22","rise":"1.98%","time":"22:00","volumn":"1303.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"2.07%","time":"22:01","volumn":"1323.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"2.06%","time":"22:02","volumn":"1334.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.25","rise":"2.01%","time":"22:03","volumn":"1374.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.30","rise":"2.09%","time":"22:04","volumn":"1387.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.28","rise":"2.06%","time":"22:05","volumn":"1410.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.25","rise":"2.02%","time":"22:06","volumn":"1450.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.33","rise":"2.13%","time":"22:07","volumn":"1481.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.35","rise":"2.15%","time":"22:08","volumn":"1490.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.46","rise":"2.29%","time":"22:09","volumn":"1517.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.49","rise":"2.33%","time":"22:10","volumn":"1539.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.53","rise":"2.39%","time":"22:11","volumn":"1587.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.52","rise":"2.37%","time":"22:12","volumn":"1601.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.56","rise":"2.43%","time":"22:13","volumn":"1695.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.56","rise":"2.43%","time":"22:14","volumn":"1695.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.55","rise":"2.42%","time":"22:15","volumn":"1696.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.53","rise":"2.39%","time":"22:16","volumn":"1713.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.52","rise":"2.37%","time":"22:17","volumn":"1753.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.56","rise":"2.43%","time":"22:18","volumn":"1772.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"2.54%","time":"22:19","volumn":"1837.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"2.54%","time":"22:20","volumn":"1845.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.62","rise":"2.51%","time":"22:21","volumn":"1895.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.64","rise":"2.53%","time":"22:22","volumn":"1906.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"2.54%","time":"22:23","volumn":"1922.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"2.54%","time":"22:24","volumn":"1925.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.66","rise":"2.56%","time":"22:25","volumn":"1951.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"2.54%","time":"22:26","volumn":"1967.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.70","rise":"2.61%","time":"22:27","volumn":"2004.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.73","rise":"2.65%","time":"22:28","volumn":"2012.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.68","rise":"2.58%","time":"22:29","volumn":"2035.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.67","rise":"2.57%","time":"22:30","volumn":"2040.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.60","rise":"2.48%","time":"22:31","volumn":"2063.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.59","rise":"2.46%","time":"22:32","volumn":"2085.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.61","rise":"2.49%","time":"22:33","volumn":"2098.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.62","rise":"2.51%","time":"22:34","volumn":"2105.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.64","rise":"2.53%","time":"22:35","volumn":"2139.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.68","rise":"2.58%","time":"22:36","volumn":"2147.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.67","rise":"2.56%","time":"22:37","volumn":"2169.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"2.54%","time":"22:38","volumn":"2178.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.68","rise":"2.58%","time":"22:39","volumn":"2191.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.78","rise":"2.71%","time":"22:40","volumn":"2213.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.82","rise":"2.76%","time":"22:41","volumn":"2248.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"22:42","volumn":"2285.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.75","rise":"2.67%","time":"22:43","volumn":"2326.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.79","rise":"2.72%","time":"22:44","volumn":"2369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.78","rise":"2.71%","time":"22:45","volumn":"2429.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.65","rise":"2.54%","time":"22:46","volumn":"2449.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.69","rise":"2.59%","time":"22:47","volumn":"2461.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.70","rise":"2.61%","time":"22:48","volumn":"2472.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.67","rise":"2.56%","time":"22:49","volumn":"2487.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.71","rise":"2.62%","time":"22:50","volumn":"2545.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.75","rise":"2.67%","time":"22:51","volumn":"2560.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.77","rise":"2.69%","time":"22:52","volumn":"2571.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.73","rise":"2.65%","time":"22:53","volumn":"2579.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.78","rise":"2.71%","time":"22:54","volumn":"2587.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.78","rise":"2.71%","time":"22:55","volumn":"2590.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.75","rise":"2.68%","time":"22:56","volumn":"2602.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.73","rise":"2.65%","time":"22:57","volumn":"2608.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.75","rise":"2.67%","time":"22:58","volumn":"2664.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.74","rise":"2.66%","time":"22:59","volumn":"2673.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:00","volumn":"2722.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:01","volumn":"2743.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:02","volumn":"2767.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:03","volumn":"2807.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.84","rise":"2.79%","time":"23:04","volumn":"2812.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"2.76%","time":"23:05","volumn":"2828.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:06","volumn":"2866.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"2.74%","time":"23:07","volumn":"2872.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"2.74%","time":"23:08","volumn":"2872.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.76","rise":"2.69%","time":"23:09","volumn":"2892.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.69","rise":"2.59%","time":"23:10","volumn":"2924.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.71","rise":"2.62%","time":"23:11","volumn":"2930.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.77","rise":"2.70%","time":"23:12","volumn":"2945.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.77","rise":"2.70%","time":"23:13","volumn":"2954.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.77","rise":"2.70%","time":"23:14","volumn":"2957.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.77","rise":"2.70%","time":"23:15","volumn":"2959.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.77","rise":"2.70%","time":"23:16","volumn":"2962.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"23:17","volumn":"2971.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:18","volumn":"3011.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"2.74%","time":"23:19","volumn":"3023.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:20","volumn":"3044.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:21","volumn":"3050.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:22","volumn":"3050.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"2.74%","time":"23:23","volumn":"3052.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.82","rise":"2.76%","time":"23:24","volumn":"3064.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"23:25","volumn":"3069.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"23:26","volumn":"3088.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"23:27","volumn":"3106.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"2.75%","time":"23:28","volumn":"3133.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"23:29","volumn":"3146.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"23:30","volumn":"3150.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.79","rise":"2.73%","time":"23:31","volumn":"3173.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.78","rise":"2.71%","time":"23:32","volumn":"3184.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.72","rise":"2.63%","time":"23:33","volumn":"3205.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.72","rise":"2.63%","time":"23:34","volumn":"3206.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.77","rise":"2.70%","time":"23:35","volumn":"3230.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.78","rise":"2.71%","time":"23:36","volumn":"3241.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.79","rise":"2.72%","time":"23:37","volumn":"3249.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.79","rise":"2.73%","time":"23:38","volumn":"3254.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.81","rise":"2.75%","time":"23:39","volumn":"3287.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.79","rise":"2.72%","time":"23:40","volumn":"3307.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.79","rise":"2.72%","time":"23:41","volumn":"3308.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.80","rise":"2.74%","time":"23:42","volumn":"3315.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.83","rise":"2.78%","time":"23:43","volumn":"3354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.88","rise":"2.84%","time":"23:44","volumn":"3413.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:45","volumn":"3420.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.81%","time":"23:46","volumn":"3429.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.87","rise":"2.82%","time":"23:47","volumn":"3437.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.87","rise":"2.82%","time":"23:48","volumn":"3437.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.81%","time":"23:49","volumn":"3442.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.81%","time":"23:50","volumn":"3446.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:51","volumn":"3467.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.85","rise":"2.80%","time":"23:52","volumn":"3486.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.84","rise":"2.79%","time":"23:53","volumn":"3513.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:54","volumn":"3516.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:55","volumn":"3516.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:56","volumn":"3520.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:57","volumn":"3520.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.86","rise":"2.82%","time":"23:58","volumn":"3529.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"78.87","rise":"2.83%","time":"23:59","volumn":"3534.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"78.87","rise":"2.83%","time":"00:00","volumn":"3535.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"78.88","rise":"2.84%","time":"00:01","volumn":"3561.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"78.89","rise":"2.86%","time":"00:02","volumn":"3572.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"78.92","rise":"2.89%","time":"00:03","volumn":"3604.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"78.92","rise":"2.89%","time":"00:04","volumn":"3606.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"78.96","rise":"2.95%","time":"00:05","volumn":"3613.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"79.00","rise":"3.00%","time":"00:06","volumn":"3638.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f51\u6613[NTES]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NTES.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NTES.html?from=360search","volume":"36.38\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/05","2024\/09\/18"]},"cy":{"o":["115.97","106.08","96.19","86.31","76.42"]},"cyrate":{"o":["19.89%","9.67%","-0.55%","-10.77%","-20.99%"]},"p":[{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"96.73","rise":"0","time":"10\/05","volumn":"5511.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"98.44","rise":"1.77%","time":"10\/06","volumn":"1.17\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"101.58","rise":"5.01%","time":"10\/09","volumn":"1.14\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"103.92","rise":"7.43%","time":"10\/10","volumn":"1.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"106.28","rise":"9.87%","time":"10\/11","volumn":"1.24\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"104.72","rise":"8.26%","time":"10\/12","volumn":"8546.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"103.00","rise":"6.48%","time":"10\/13","volumn":"7143.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"103.64","rise":"7.14%","time":"10\/16","volumn":"7920.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"101.27","rise":"4.69%","time":"10\/17","volumn":"8796.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"101.55","rise":"4.98%","time":"10\/18","volumn":"1.01\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"100.25","rise":"3.64%","time":"10\/19","volumn":"9511.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"98.12","rise":"1.44%","time":"10\/20","volumn":"6856.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"98.37","rise":"1.70%","time":"10\/23","volumn":"1.26\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"103.50","rise":"7.00%","time":"10\/24","volumn":"1.15\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.41","rise":"5.87%","time":"10\/25","volumn":"7382.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"102.58","rise":"6.05%","time":"10\/26","volumn":"5124.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"104.28","rise":"7.81%","time":"10\/27","volumn":"9594.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"105.35","rise":"8.91%","time":"10\/30","volumn":"1.18\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"104.42","rise":"7.95%","time":"10\/31","volumn":"1.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"105.85","rise":"9.43%","time":"11\/01","volumn":"9591.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.26","rise":"10.89%","time":"11\/02","volumn":"8411.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"110.22","rise":"13.95%","time":"11\/03","volumn":"1.32\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"109.06","rise":"12.75%","time":"11\/06","volumn":"7354.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"109.32","rise":"13.02%","time":"11\/07","volumn":"7057.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.62","rise":"13.33%","time":"11\/08","volumn":"5153.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"110.47","rise":"14.21%","time":"11\/09","volumn":"8532.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"111.38","rise":"15.15%","time":"11\/10","volumn":"5921.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"112.63","rise":"16.44%","time":"11\/13","volumn":"8373.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.78","rise":"15.56%","time":"11\/14","volumn":"1.34\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.58","rise":"16.39%","time":"11\/15","volumn":"1.78\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.85","rise":"13.56%","time":"11\/16","volumn":"2.77\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"114.64","rise":"18.52%","time":"11\/17","volumn":"2.06\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"115.97","rise":"19.89%","time":"11\/20","volumn":"1.21\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.98","rise":"17.83%","time":"11\/21","volumn":"1.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"114.26","rise":"18.12%","time":"11\/22","volumn":"8597.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"112.91","rise":"16.73%","time":"11\/24","volumn":"1.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"111.80","rise":"15.58%","time":"11\/27","volumn":"1.60\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"111.71","rise":"15.49%","time":"11\/28","volumn":"1.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"111.12","rise":"14.88%","time":"11\/29","volumn":"7716.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"111.47","rise":"15.24%","time":"11\/30","volumn":"1.26\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"107.37","rise":"11.01%","time":"12\/01","volumn":"1.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"102.17","rise":"5.63%","time":"12\/04","volumn":"1.99\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"100.72","rise":"4.13%","time":"12\/05","volumn":"2.59\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"100.55","rise":"3.95%","time":"12\/06","volumn":"1.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"102.75","rise":"6.23%","time":"12\/07","volumn":"2.02\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"102.53","rise":"6.00%","time":"12\/08","volumn":"1.10\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"103.01","rise":"6.50%","time":"12\/11","volumn":"1.74\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"104.66","rise":"8.20%","time":"12\/12","volumn":"8892.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"104.92","rise":"8.47%","time":"12\/13","volumn":"1.23\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"102.43","rise":"5.90%","time":"12\/14","volumn":"1.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"100.88","rise":"4.30%","time":"12\/15","volumn":"1.98\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"100.90","rise":"4.32%","time":"12\/18","volumn":"1.07\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"101.21","rise":"4.64%","time":"12\/19","volumn":"1.16\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"100.05","rise":"3.44%","time":"12\/20","volumn":"1.28\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"102.40","rise":"5.87%","time":"12\/21","volumn":"1.16\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"85.63","rise":"-11.48%","time":"12\/22","volumn":"21.19\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"90.19","rise":"-6.76%","time":"12\/26","volumn":"8.06\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"85.62","rise":"-11.48%","time":"12\/27","volumn":"7.49\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"87.29","rise":"-9.75%","time":"12\/28","volumn":"3.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"91.15","rise":"-5.76%","time":"12\/29","volumn":"5.09\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"90.46","rise":"-6.48%","time":"01\/02","volumn":"3.10\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"94.20","rise":"-2.61%","time":"01\/03","volumn":"3.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"93.86","rise":"-2.96%","time":"01\/04","volumn":"2.11\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"89.18","rise":"-7.80%","time":"01\/05","volumn":"3.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"88.10","rise":"-8.92%","time":"01\/08","volumn":"2.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"87.43","rise":"-9.61%","time":"01\/09","volumn":"1.60\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"86.95","rise":"-10.11%","time":"01\/10","volumn":"1.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"88.41","rise":"-8.60%","time":"01\/11","volumn":"1.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"89.05","rise":"-7.93%","time":"01\/12","volumn":"1.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"87.54","rise":"-9.50%","time":"01\/16","volumn":"2.89\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"86.36","rise":"-10.72%","time":"01\/17","volumn":"3.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"87.43","rise":"-9.61%","time":"01\/18","volumn":"2.32\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"89.69","rise":"-7.27%","time":"01\/19","volumn":"3.34\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"88.89","rise":"-8.10%","time":"01\/22","volumn":"2.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"96.03","rise":"-0.72%","time":"01\/23","volumn":"3.64\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"98.21","rise":"1.54%","time":"01\/24","volumn":"3.30\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"101.49","rise":"4.93%","time":"01\/25","volumn":"2.67\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"100.25","rise":"3.64%","time":"01\/26","volumn":"1.34\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"97.28","rise":"0.57%","time":"01\/29","volumn":"2.31\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"95.55","rise":"-1.21%","time":"01\/30","volumn":"1.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"95.63","rise":"-1.13%","time":"01\/31","volumn":"1.34\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"98.89","rise":"2.24%","time":"02\/01","volumn":"1.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"96.82","rise":"0.10%","time":"02\/02","volumn":"1.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"98.66","rise":"2.00%","time":"02\/05","volumn":"1.31\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"105.36","rise":"8.92%","time":"02\/06","volumn":"2.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"104.33","rise":"7.86%","time":"02\/07","volumn":"1.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"102.68","rise":"6.16%","time":"02\/08","volumn":"1.10\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"104.61","rise":"8.15%","time":"02\/09","volumn":"6115.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.04","rise":"9.63%","time":"02\/12","volumn":"1.40\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"102.59","rise":"6.06%","time":"02\/13","volumn":"1.06\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"105.56","rise":"9.13%","time":"02\/14","volumn":"7458.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"105.78","rise":"9.36%","time":"02\/15","volumn":"9236.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"105.75","rise":"9.33%","time":"02\/16","volumn":"7692.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.63","rise":"9.21%","time":"02\/20","volumn":"1.62\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.88","rise":"8.43%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"106.83","rise":"10.45%","time":"02\/22","volumn":"1.16\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"106.64","rise":"10.25%","time":"02\/23","volumn":"7151.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"105.47","rise":"9.04%","time":"02\/26","volumn":"1.02\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"111.13","rise":"14.89%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"110.27","rise":"14.00%","time":"02\/28","volumn":"1.66\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"105.91","rise":"9.50%","time":"02\/29","volumn":"3.56\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"108.48","rise":"12.15%","time":"03\/01","volumn":"1.56\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"106.87","rise":"10.49%","time":"03\/04","volumn":"2.59\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"103.93","rise":"7.45%","time":"03\/05","volumn":"1.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"101.57","rise":"5.01%","time":"03\/06","volumn":"4.02\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"103.85","rise":"7.37%","time":"03\/07","volumn":"1.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"103.92","rise":"7.44%","time":"03\/08","volumn":"1.58\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"105.50","rise":"9.07%","time":"03\/11","volumn":"1.37\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"106.91","rise":"10.53%","time":"03\/12","volumn":"1.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"109.00","rise":"12.69%","time":"03\/13","volumn":"1.49\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"106.60","rise":"10.21%","time":"03\/14","volumn":"1.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"106.00","rise":"9.59%","time":"03\/15","volumn":"1.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.83","rise":"8.38%","time":"03\/18","volumn":"1.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.57","rise":"8.11%","time":"03\/19","volumn":"7623.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"106.48","rise":"10.09%","time":"03\/20","volumn":"9171.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"105.91","rise":"9.50%","time":"03\/21","volumn":"9073.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"104.59","rise":"8.13%","time":"03\/22","volumn":"5710.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.59","rise":"6.06%","time":"03\/25","volumn":"9643.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.23","rise":"6.73%","time":"03\/26","volumn":"1.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.76","rise":"6.24%","time":"03\/27","volumn":"8472.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"102.54","rise":"6.01%","time":"03\/28","volumn":"1.73\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"97.78","rise":"1.09%","time":"04\/01","volumn":"3.09\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"95.92","rise":"-0.83%","time":"04\/02","volumn":"1.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"95.82","rise":"-0.94%","time":"04\/03","volumn":"1.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"95.14","rise":"-1.64%","time":"04\/04","volumn":"9127.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"95.87","rise":"-0.88%","time":"04\/05","volumn":"1.11\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"96.04","rise":"-0.71%","time":"04\/08","volumn":"1.09\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"99.69","rise":"3.07%","time":"04\/09","volumn":"2.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"98.57","rise":"1.91%","time":"04\/10","volumn":"1.06\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"96.22","rise":"-0.52%","time":"04\/11","volumn":"1.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"91.22","rise":"-5.69%","time":"04\/12","volumn":"2.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"91.24","rise":"-5.67%","time":"04\/15","volumn":"1.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"89.49","rise":"-7.48%","time":"04\/16","volumn":"1.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.01","rise":"-7.98%","time":"04\/17","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"91.57","rise":"-5.33%","time":"04\/18","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"92.58","rise":"-4.29%","time":"04\/19","volumn":"1.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"93.95","rise":"-2.87%","time":"04\/22","volumn":"1.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"92.14","rise":"-4.74%","time":"04\/23","volumn":"1.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"93.09","rise":"-3.76%","time":"04\/24","volumn":"9058.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"93.19","rise":"-3.65%","time":"04\/25","volumn":"5471.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"95.06","rise":"-1.72%","time":"04\/26","volumn":"1.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"95.70","rise":"-1.06%","time":"04\/29","volumn":"1.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"92.54","rise":"-4.33%","time":"04\/30","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"93.09","rise":"-3.76%","time":"05\/01","volumn":"6775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"98.02","rise":"1.34%","time":"05\/02","volumn":"2.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"102.09","rise":"5.55%","time":"05\/03","volumn":"2.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"100.93","rise":"4.35%","time":"05\/06","volumn":"2.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.00","rise":"-0.75%","time":"05\/07","volumn":"2.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"95.70","rise":"-1.06%","time":"05\/08","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"97.56","rise":"0.86%","time":"05\/09","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"97.60","rise":"0.90%","time":"05\/10","volumn":"7726.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"98.56","rise":"1.90%","time":"05\/13","volumn":"2.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"97.71","rise":"1.02%","time":"05\/14","volumn":"1.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"97.83","rise":"1.14%","time":"05\/15","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.28","rise":"6.78%","time":"05\/16","volumn":"1.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.04","rise":"7.56%","time":"05\/17","volumn":"1.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"103.80","rise":"7.31%","time":"05\/20","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"97.97","rise":"1.29%","time":"05\/21","volumn":"2.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"97.43","rise":"0.73%","time":"05\/22","volumn":"1.62\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"93.81","rise":"-3.01%","time":"05\/23","volumn":"2.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"89.55","rise":"-7.42%","time":"05\/24","volumn":"3.29\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"90.26","rise":"-6.68%","time":"05\/28","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"88.63","rise":"-8.37%","time":"05\/29","volumn":"1.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"89.73","rise":"-7.23%","time":"05\/30","volumn":"1.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"88.10","rise":"-8.92%","time":"05\/31","volumn":"1.96\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"87.38","rise":"-9.66%","time":"06\/03","volumn":"2.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"87.75","rise":"-9.28%","time":"06\/04","volumn":"2.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"93.22","rise":"-3.62%","time":"06\/05","volumn":"2.89\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"93.47","rise":"-3.37%","time":"06\/06","volumn":"1.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"93.47","rise":"-3.37%","time":"06\/07","volumn":"1.57\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"93.72","rise":"-3.10%","time":"06\/10","volumn":"9771.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"92.25","rise":"-4.62%","time":"06\/11","volumn":"8126.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"92.48","rise":"-4.38%","time":"06\/12","volumn":"1.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"91.80","rise":"-5.10%","time":"06\/13","volumn":"9436.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"92.11","rise":"-4.78%","time":"06\/14","volumn":"1.35\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"92.03","rise":"-4.85%","time":"06\/17","volumn":"1.29\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"90.19","rise":"-6.75%","time":"06\/18","volumn":"1.25\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"91.09","rise":"-5.82%","time":"06\/20","volumn":"1.25\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"89.30","rise":"-7.68%","time":"06\/21","volumn":"1.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"90.73","rise":"-6.19%","time":"06\/24","volumn":"1.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"92.61","rise":"-4.26%","time":"06\/25","volumn":"2.15\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"96.31","rise":"-0.43%","time":"06\/26","volumn":"2.50\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"95.62","rise":"-1.14%","time":"06\/27","volumn":"1.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"95.14","rise":"-1.63%","time":"06\/28","volumn":"1.96\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"96.03","rise":"-0.72%","time":"07\/01","volumn":"1.62\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"93.53","rise":"-3.31%","time":"07\/02","volumn":"1.31\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"95.48","rise":"-1.28%","time":"07\/03","volumn":"4842.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"91.53","rise":"-5.38%","time":"07\/05","volumn":"2.06\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"91.30","rise":"-5.61%","time":"07\/08","volumn":"1.69\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"93.11","rise":"-3.74%","time":"07\/09","volumn":"1.77\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"89.69","rise":"-7.27%","time":"07\/10","volumn":"2.03\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"91.39","rise":"-5.52%","time":"07\/11","volumn":"1.21\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"92.44","rise":"-4.43%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"93.31","rise":"-3.54%","time":"07\/15","volumn":"2.05\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"92.53","rise":"-4.33%","time":"07\/16","volumn":"1.21\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"92.50","rise":"-4.36%","time":"07\/17","volumn":"6392.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"92.12","rise":"-4.76%","time":"07\/18","volumn":"1.27\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"90.92","rise":"-6.01%","time":"07\/19","volumn":"1.39\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"93.05","rise":"-3.80%","time":"07\/22","volumn":"1.18\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"92.92","rise":"-3.94%","time":"07\/23","volumn":"1.94\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"94.00","rise":"-2.82%","time":"07\/24","volumn":"1.48\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"95.02","rise":"-1.77%","time":"07\/25","volumn":"1.69\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"92.16","rise":"-4.72%","time":"07\/26","volumn":"1.85\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"90.75","rise":"-6.18%","time":"07\/29","volumn":"1.91\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"91.22","rise":"-5.70%","time":"07\/30","volumn":"2.19\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"91.67","rise":"-5.22%","time":"07\/31","volumn":"1.34\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"90.67","rise":"-6.27%","time":"08\/01","volumn":"1.11\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"89.53","rise":"-7.43%","time":"08\/02","volumn":"1.31\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"87.47","rise":"-9.56%","time":"08\/05","volumn":"2.24\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"86.23","rise":"-10.85%","time":"08\/06","volumn":"2.07\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"87.28","rise":"-9.76%","time":"08\/07","volumn":"1.62\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"89.17","rise":"-7.81%","time":"08\/08","volumn":"1.84\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"89.92","rise":"-7.03%","time":"08\/09","volumn":"1.11\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"89.11","rise":"-7.87%","time":"08\/12","volumn":"1.47\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"89.03","rise":"-7.95%","time":"08\/13","volumn":"1.00\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"87.27","rise":"-9.78%","time":"08\/14","volumn":"1.46\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"89.64","rise":"-7.33%","time":"08\/15","volumn":"1.38\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"89.47","rise":"-7.50%","time":"08\/16","volumn":"1.80\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"92.11","rise":"-4.77%","time":"08\/19","volumn":"1.59\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"89.78","rise":"-7.18%","time":"08\/20","volumn":"1.48\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"92.16","rise":"-4.72%","time":"08\/21","volumn":"1.44\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"81.81","rise":"-15.42%","time":"08\/22","volumn":"7.25\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"81.64","rise":"-15.59%","time":"08\/23","volumn":"3.42\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"82.06","rise":"-15.17%","time":"08\/26","volumn":"1.87\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"83.09","rise":"-14.09%","time":"08\/27","volumn":"1.33\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"79.94","rise":"-17.36%","time":"08\/28","volumn":"1.81\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"80.09","rise":"-17.19%","time":"08\/29","volumn":"1.85\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"80.00","rise":"-17.29%","time":"08\/30","volumn":"1.86\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"77.56","rise":"-19.81%","time":"09\/03","volumn":"2.54\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"79.12","rise":"-18.20%","time":"09\/04","volumn":"1.36\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"78.14","rise":"-19.22%","time":"09\/05","volumn":"1.37\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"77.58","rise":"-19.79%","time":"09\/06","volumn":"1.21\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"77.56","rise":"-19.81%","time":"09\/09","volumn":"8120.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"76.42","rise":"-20.99%","time":"09\/10","volumn":"1.82\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"78.17","rise":"-19.18%","time":"09\/11","volumn":"1.52\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"77.18","rise":"-20.21%","time":"09\/12","volumn":"1.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"77.32","rise":"-20.06%","time":"09\/13","volumn":"1.02\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"76.78","rise":"-20.62%","time":"09\/16","volumn":"1.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"77.02","rise":"-20.37%","time":"09\/17","volumn":"7471.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"76.70","rise":"-20.70%","time":"09\/18","volumn":"5054.00"}],"points":"240"}}