{"amount":"156.82\u4ebf","changeAmount":"-3.48","close":"214.10","currentPrice":"210.62","currenttime":"2024-06-29 04:00:59","e":{"@attributes":{"datetime":"2024-06-29 04:00:59","e1":"210.62","e2":"-3.48","e3":"(-1.63%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/24","06\/25","06\/26","06\/27","06\/28"]},"cy":{"o":["215.33","213.21","211.09","208.98","206.86"]},"cyrate":{"o":["2.41%","1.41%","0.40%","-0.61%","-1.61%"]},"p":[{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.25","rise":"0","time":"02:35","volumn":"9648.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.04","rise":"-0.10%","time":"02:40","volumn":"6958.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.13","rise":"-0.06%","time":"02:45","volumn":"7739.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.26","rise":"0.00%","time":"02:50","volumn":"6138.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.06","rise":"-0.09%","time":"02:55","volumn":"6321.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.14","rise":"-0.05%","time":"03:00","volumn":"6751.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.91","rise":"0.31%","time":"03:05","volumn":"7121.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.44","rise":"0.09%","time":"03:10","volumn":"1.10\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.48","rise":"0.10%","time":"03:15","volumn":"7672.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.55","rise":"0.14%","time":"03:20","volumn":"7445.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.59","rise":"0.16%","time":"03:25","volumn":"8367.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.41","rise":"0.07%","time":"03:30","volumn":"7806.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.44","rise":"0.09%","time":"03:35","volumn":"9063.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.38","rise":"0.06%","time":"03:40","volumn":"1.14\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.52","rise":"0.13%","time":"03:45","volumn":"1.36\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"210.59","rise":"0.16%","time":"03:50","volumn":"1.33\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"208.90","rise":"-0.64%","time":"03:55","volumn":"4.57\u4e07"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"207.49","rise":"-1.32%","time":"04:00","volumn":"171.05\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.49","rise":"-1.32%","time":"21:35","volumn":"3.79\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"206.86","rise":"-1.61%","time":"21:40","volumn":"1.94\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.53","rise":"-1.30%","time":"21:45","volumn":"1.20\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"207.46","rise":"-1.33%","time":"21:50","volumn":"1.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.58","rise":"-0.80%","time":"21:55","volumn":"1.24\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.71","rise":"-0.73%","time":"22:00","volumn":"1.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.62","rise":"-0.78%","time":"22:05","volumn":"1.08\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.10","rise":"-0.55%","time":"22:10","volumn":"6946.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.88","rise":"-0.65%","time":"22:15","volumn":"1.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.31","rise":"-0.45%","time":"22:20","volumn":"7547.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.39","rise":"-0.41%","time":"22:25","volumn":"8633.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.00","rise":"-0.59%","time":"22:30","volumn":"7765.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.73","rise":"-0.25%","time":"22:35","volumn":"7972.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.40","rise":"-0.41%","time":"22:40","volumn":"9350.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.76","rise":"-0.24%","time":"22:45","volumn":"7769.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"209.35","rise":"-0.43%","time":"22:50","volumn":"9763.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.60","rise":"0.17%","time":"22:55","volumn":"1.36\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"210.57","rise":"0.15%","time":"23:00","volumn":"1.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.60","rise":"0.64%","time":"23:05","volumn":"1.52\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.10","rise":"0.40%","time":"23:10","volumn":"1.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.84","rise":"0.76%","time":"23:15","volumn":"1.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.20","rise":"0.92%","time":"23:20","volumn":"1.45\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.88","rise":"0.77%","time":"23:25","volumn":"1.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.37","rise":"1.00%","time":"23:30","volumn":"1.20\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.55","rise":"1.09%","time":"23:35","volumn":"1.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.08","rise":"0.87%","time":"23:40","volumn":"7667.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.24","rise":"0.94%","time":"23:45","volumn":"6775.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"212.30","rise":"0.97%","time":"23:50","volumn":"6064.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"211.85","rise":"0.76%","time":"23:55","volumn":"7994.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.85","rise":"0.76%","time":"00:00","volumn":"6493.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.56","rise":"0.62%","time":"00:05","volumn":"4994.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.89","rise":"0.30%","time":"00:10","volumn":"9629.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.01","rise":"0.36%","time":"00:15","volumn":"7535.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"211.07","rise":"0.39%","time":"00:20","volumn":"5213.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.93","rise":"0.32%","time":"00:25","volumn":"5891.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.91","rise":"0.31%","time":"00:30","volumn":"6591.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.77","rise":"0.24%","time":"00:35","volumn":"4544.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.40","rise":"0.07%","time":"00:40","volumn":"4991.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.47","rise":"0.10%","time":"00:45","volumn":"4234.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.20","rise":"-0.03%","time":"00:50","volumn":"5411.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.03","rise":"-0.11%","time":"00:55","volumn":"6342.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.76","rise":"-0.24%","time":"01:00","volumn":"7803.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.01","rise":"-0.11%","time":"01:05","volumn":"5387.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.90","rise":"-0.17%","time":"01:10","volumn":"6259.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.58","rise":"-0.32%","time":"01:15","volumn":"5741.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.91","rise":"-0.16%","time":"01:20","volumn":"5162.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.82","rise":"-0.21%","time":"01:25","volumn":"4105.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.00","rise":"-0.12%","time":"01:30","volumn":"3680.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.38","rise":"-0.41%","time":"01:35","volumn":"5313.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.07","rise":"-0.09%","time":"01:40","volumn":"5370.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.55","rise":"-0.34%","time":"01:45","volumn":"3366.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.62","rise":"-0.30%","time":"01:50","volumn":"6228.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.49","rise":"-0.37%","time":"01:55","volumn":"3379.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.25","rise":"-0.48%","time":"02:00","volumn":"4851.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.03","rise":"-0.58%","time":"02:05","volumn":"5021.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.04","rise":"-0.58%","time":"02:10","volumn":"5559.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.21","rise":"-0.50%","time":"02:15","volumn":"3859.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.11","rise":"-0.54%","time":"02:20","volumn":"4263.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.32","rise":"-0.44%","time":"02:25","volumn":"5170.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.37","rise":"-0.42%","time":"02:30","volumn":"4083.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.99","rise":"-0.60%","time":"02:35","volumn":"4254.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.43","rise":"-0.39%","time":"02:40","volumn":"3872.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.78","rise":"-0.70%","time":"02:45","volumn":"8596.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.45","rise":"-0.38%","time":"02:50","volumn":"6187.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.76","rise":"-0.71%","time":"02:55","volumn":"5066.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.84","rise":"-0.67%","time":"03:00","volumn":"3920.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.96","rise":"-0.62%","time":"03:05","volumn":"4595.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.84","rise":"-0.67%","time":"03:10","volumn":"4305.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.95","rise":"-0.62%","time":"03:15","volumn":"3002.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.93","rise":"-0.63%","time":"03:20","volumn":"3449.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.71","rise":"-0.73%","time":"03:25","volumn":"4076.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.86","rise":"-0.66%","time":"03:30","volumn":"4699.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.29","rise":"-0.93%","time":"03:35","volumn":"9495.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.13","rise":"-1.01%","time":"03:40","volumn":"8505.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.32","rise":"-0.92%","time":"03:45","volumn":"6254.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.29","rise":"-0.93%","time":"03:50","volumn":"8536.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.73","rise":"-0.73%","time":"03:55","volumn":"1.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"208.14","rise":"-1.01%","time":"04:00","volumn":"19.98\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.50","rise":"0.12%","time":"21:35","volumn":"4.37\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.77","rise":"0.25%","time":"21:40","volumn":"1.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.31","rise":"0.03%","time":"21:45","volumn":"1.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.79","rise":"-0.22%","time":"21:50","volumn":"1.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.97","rise":"-0.14%","time":"21:55","volumn":"8259.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.07","rise":"-0.09%","time":"22:00","volumn":"7658.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.51","rise":"0.12%","time":"22:05","volumn":"7334.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.23","rise":"-0.01%","time":"22:10","volumn":"7039.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.77","rise":"-0.23%","time":"22:15","volumn":"7511.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.54","rise":"-0.34%","time":"22:20","volumn":"6669.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.04","rise":"-0.10%","time":"22:25","volumn":"6894.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.80","rise":"-0.22%","time":"22:30","volumn":"4647.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.83","rise":"-0.20%","time":"22:35","volumn":"5160.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.01","rise":"-0.12%","time":"22:40","volumn":"4738.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.61","rise":"-0.31%","time":"22:45","volumn":"1.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.87","rise":"-0.18%","time":"22:50","volumn":"5294.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.61","rise":"-0.31%","time":"22:55","volumn":"2661.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.30","rise":"-0.45%","time":"23:00","volumn":"4827.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.36","rise":"-0.43%","time":"23:05","volumn":"7368.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.44","rise":"-0.39%","time":"23:10","volumn":"4956.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.92","rise":"-0.16%","time":"23:15","volumn":"4378.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.21","rise":"-0.02%","time":"23:20","volumn":"5884.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.86","rise":"-0.19%","time":"23:25","volumn":"4607.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.72","rise":"-0.25%","time":"23:30","volumn":"3120.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.01","rise":"-0.12%","time":"23:35","volumn":"3612.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.88","rise":"-0.18%","time":"23:40","volumn":"2653.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.02","rise":"-0.11%","time":"23:45","volumn":"2375.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.15","rise":"-0.05%","time":"23:50","volumn":"2788.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"210.47","rise":"0.10%","time":"23:55","volumn":"4798.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.33","rise":"0.04%","time":"00:00","volumn":"2846.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.05","rise":"-0.10%","time":"00:05","volumn":"4112.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.24","rise":"-0.01%","time":"00:10","volumn":"2554.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.15","rise":"-0.05%","time":"00:15","volumn":"3030.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.99","rise":"-0.13%","time":"00:20","volumn":"2497.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.11","rise":"-0.07%","time":"00:25","volumn":"2183.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.03","rise":"-0.11%","time":"00:30","volumn":"1965.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.95","rise":"-0.15%","time":"00:35","volumn":"2763.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.91","rise":"-0.16%","time":"00:40","volumn":"1881.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.00","rise":"-0.12%","time":"00:45","volumn":"3437.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.98","rise":"-0.13%","time":"00:50","volumn":"2556.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.75","rise":"-0.24%","time":"00:55","volumn":"2205.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.72","rise":"-0.26%","time":"01:00","volumn":"2573.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.60","rise":"-0.31%","time":"01:05","volumn":"3151.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.48","rise":"-0.37%","time":"01:10","volumn":"3229.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.83","rise":"-0.20%","time":"01:15","volumn":"2706.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.84","rise":"-0.20%","time":"01:20","volumn":"2124.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.93","rise":"-0.16%","time":"01:25","volumn":"2667.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.12","rise":"-0.07%","time":"01:30","volumn":"4491.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.10","rise":"-0.07%","time":"01:35","volumn":"2920.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.10","rise":"-0.08%","time":"01:40","volumn":"2299.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.21","rise":"-0.02%","time":"01:45","volumn":"3165.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.32","rise":"0.03%","time":"01:50","volumn":"3906.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.15","rise":"-0.05%","time":"01:55","volumn":"2923.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.28","rise":"0.01%","time":"02:00","volumn":"2004.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.12","rise":"-0.07%","time":"02:05","volumn":"2245.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.23","rise":"-0.01%","time":"02:10","volumn":"2970.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.13","rise":"-0.06%","time":"02:15","volumn":"2819.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.29","rise":"0.02%","time":"02:20","volumn":"2245.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.40","rise":"0.07%","time":"02:25","volumn":"2833.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.66","rise":"0.19%","time":"02:30","volumn":"3228.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.35","rise":"0.05%","time":"02:35","volumn":"3607.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.41","rise":"0.08%","time":"02:40","volumn":"2523.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.47","rise":"0.10%","time":"02:45","volumn":"1692.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.02","rise":"-0.11%","time":"02:50","volumn":"4095.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.25","rise":"-0.00%","time":"02:55","volumn":"3428.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.46","rise":"0.10%","time":"03:00","volumn":"3870.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.27","rise":"0.01%","time":"03:05","volumn":"2268.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.21","rise":"-0.02%","time":"03:10","volumn":"2902.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.19","rise":"-0.03%","time":"03:15","volumn":"2104.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.15","rise":"-0.05%","time":"03:20","volumn":"2647.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.33","rise":"0.04%","time":"03:25","volumn":"4039.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.14","rise":"-0.05%","time":"03:30","volumn":"3377.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.91","rise":"-0.17%","time":"03:35","volumn":"3788.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.82","rise":"-0.21%","time":"03:40","volumn":"3329.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.90","rise":"-0.17%","time":"03:45","volumn":"4619.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.55","rise":"-0.34%","time":"03:50","volumn":"5633.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.07","rise":"-0.56%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"209.07","rise":"-0.56%","time":"04:00","volumn":"19.03\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"212.07","rise":"0.86%","time":"21:35","volumn":"4.18\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"211.33","rise":"0.51%","time":"21:40","volumn":"1.47\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"210.94","rise":"0.33%","time":"21:45","volumn":"1.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"211.79","rise":"0.73%","time":"21:50","volumn":"1.16\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"211.17","rise":"0.44%","time":"21:55","volumn":"1.01\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"211.32","rise":"0.51%","time":"22:00","volumn":"6981.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"211.82","rise":"0.74%","time":"22:05","volumn":"6822.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"211.99","rise":"0.83%","time":"22:10","volumn":"8886.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"212.13","rise":"0.89%","time":"22:15","volumn":"6388.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"212.33","rise":"0.99%","time":"22:20","volumn":"8827.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"212.98","rise":"1.30%","time":"22:25","volumn":"1.31\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"212.39","rise":"1.02%","time":"22:30","volumn":"1.37\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.24","rise":"1.42%","time":"22:35","volumn":"1.05\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.18","rise":"1.39%","time":"22:40","volumn":"1.02\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"212.74","rise":"1.18%","time":"22:45","volumn":"8170.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.28","rise":"1.44%","time":"22:50","volumn":"7288.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.22","rise":"1.41%","time":"22:55","volumn":"7489.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.20","rise":"1.40%","time":"23:00","volumn":"5081.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.59","rise":"1.59%","time":"23:05","volumn":"7941.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.72","rise":"1.65%","time":"23:10","volumn":"7874.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.33","rise":"1.46%","time":"23:15","volumn":"8081.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.23","rise":"1.41%","time":"23:20","volumn":"4761.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.64","rise":"1.61%","time":"23:25","volumn":"5187.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.21","rise":"1.41%","time":"23:30","volumn":"4991.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.36","rise":"1.48%","time":"23:35","volumn":"4967.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.53","rise":"1.56%","time":"23:40","volumn":"4432.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.64","rise":"1.61%","time":"23:45","volumn":"3758.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.84","rise":"1.70%","time":"23:50","volumn":"6201.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"214.37","rise":"1.95%","time":"23:55","volumn":"1.15\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.27","rise":"1.91%","time":"00:00","volumn":"7401.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.04","rise":"1.80%","time":"00:05","volumn":"4069.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.33","rise":"1.94%","time":"00:10","volumn":"4391.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.74","rise":"2.13%","time":"00:15","volumn":"8378.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.48","rise":"2.01%","time":"00:20","volumn":"6915.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.12","rise":"1.84%","time":"00:25","volumn":"3636.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.34","rise":"1.95%","time":"00:30","volumn":"4151.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.21","rise":"1.88%","time":"00:35","volumn":"4042.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.25","rise":"1.90%","time":"00:40","volumn":"3849.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.99","rise":"1.78%","time":"00:45","volumn":"3772.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.37","rise":"1.48%","time":"00:50","volumn":"5743.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.49","rise":"1.54%","time":"00:55","volumn":"4584.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.83","rise":"1.70%","time":"01:00","volumn":"4609.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.71","rise":"1.64%","time":"01:05","volumn":"2927.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.83","rise":"1.70%","time":"01:10","volumn":"2881.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.62","rise":"1.60%","time":"01:15","volumn":"2329.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.33","rise":"1.46%","time":"01:20","volumn":"2776.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.28","rise":"1.44%","time":"01:25","volumn":"2924.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.56","rise":"1.57%","time":"01:30","volumn":"2287.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.70","rise":"1.64%","time":"01:35","volumn":"2838.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.86","rise":"1.71%","time":"01:40","volumn":"4327.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.84","rise":"1.71%","time":"01:45","volumn":"4388.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.74","rise":"1.66%","time":"01:50","volumn":"2860.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.97","rise":"1.76%","time":"01:55","volumn":"4056.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.01","rise":"1.79%","time":"02:00","volumn":"3780.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.35","rise":"1.95%","time":"02:05","volumn":"3904.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.66","rise":"2.10%","time":"02:10","volumn":"8436.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.52","rise":"2.03%","time":"02:15","volumn":"5071.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.76","rise":"2.14%","time":"02:20","volumn":"7212.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.34","rise":"1.94%","time":"02:25","volumn":"6892.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.35","rise":"1.95%","time":"02:30","volumn":"5498.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.23","rise":"1.89%","time":"02:35","volumn":"3961.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.17","rise":"1.86%","time":"02:40","volumn":"3305.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.53","rise":"2.04%","time":"02:45","volumn":"3598.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.47","rise":"2.00%","time":"02:50","volumn":"3794.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.15","rise":"1.85%","time":"02:55","volumn":"4233.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.15","rise":"1.85%","time":"03:00","volumn":"4933.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.85","rise":"1.71%","time":"03:05","volumn":"5769.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.52","rise":"1.55%","time":"03:10","volumn":"5862.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.40","rise":"1.50%","time":"03:15","volumn":"4587.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.29","rise":"1.45%","time":"03:20","volumn":"5923.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.28","rise":"1.44%","time":"03:25","volumn":"3979.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.26","rise":"1.43%","time":"03:30","volumn":"7533.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.11","rise":"1.36%","time":"03:35","volumn":"4672.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.21","rise":"1.41%","time":"03:40","volumn":"4646.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.30","rise":"1.45%","time":"03:45","volumn":"5238.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.25","rise":"1.43%","time":"03:50","volumn":"5612.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.10","rise":"1.35%","time":"03:55","volumn":"1.57\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.25","rise":"1.42%","time":"04:00","volumn":"15.61\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"215.12","rise":"2.31%","time":"21:35","volumn":"3.87\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"215.33","rise":"2.41%","time":"21:40","volumn":"1.91\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.55","rise":"2.04%","time":"21:45","volumn":"1.12\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.18","rise":"1.86%","time":"21:50","volumn":"1.07\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.99","rise":"1.78%","time":"21:55","volumn":"8611.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.43","rise":"1.99%","time":"22:00","volumn":"1.13\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.42","rise":"1.98%","time":"22:05","volumn":"8459.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.18","rise":"1.87%","time":"22:10","volumn":"6582.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.45","rise":"2.00%","time":"22:15","volumn":"6769.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.48","rise":"1.53%","time":"22:20","volumn":"9541.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.59","rise":"1.59%","time":"22:25","volumn":"6066.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.81","rise":"1.69%","time":"22:30","volumn":"5529.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.72","rise":"1.65%","time":"22:35","volumn":"6135.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.90","rise":"1.73%","time":"22:40","volumn":"6750.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.26","rise":"1.43%","time":"22:45","volumn":"5279.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"212.74","rise":"1.18%","time":"22:50","volumn":"9401.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.18","rise":"1.39%","time":"22:55","volumn":"8564.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.28","rise":"1.44%","time":"23:00","volumn":"5665.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.19","rise":"1.40%","time":"23:05","volumn":"4286.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.26","rise":"1.43%","time":"23:10","volumn":"3279.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.49","rise":"1.54%","time":"23:15","volumn":"5545.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.30","rise":"1.45%","time":"23:20","volumn":"4414.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.44","rise":"1.51%","time":"23:25","volumn":"4186.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"212.97","rise":"1.29%","time":"23:30","volumn":"4360.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"212.87","rise":"1.24%","time":"23:35","volumn":"5893.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.01","rise":"1.31%","time":"23:40","volumn":"3753.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"212.81","rise":"1.22%","time":"23:45","volumn":"3044.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"212.97","rise":"1.29%","time":"23:50","volumn":"2350.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"213.15","rise":"1.38%","time":"23:55","volumn":"2769.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.21","rise":"1.40%","time":"00:00","volumn":"4294.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.28","rise":"1.44%","time":"00:05","volumn":"3467.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.24","rise":"1.42%","time":"00:10","volumn":"2943.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.21","rise":"1.41%","time":"00:15","volumn":"2055.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.40","rise":"1.49%","time":"00:20","volumn":"6234.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.72","rise":"1.65%","time":"00:25","volumn":"3625.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.85","rise":"1.71%","time":"00:30","volumn":"3710.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.90","rise":"1.73%","time":"00:35","volumn":"5574.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.77","rise":"1.67%","time":"00:40","volumn":"3830.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.91","rise":"1.74%","time":"00:45","volumn":"2671.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.63","rise":"1.60%","time":"00:50","volumn":"6168.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.70","rise":"1.64%","time":"00:55","volumn":"1813.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.67","rise":"1.62%","time":"01:00","volumn":"1820.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.03","rise":"1.80%","time":"01:05","volumn":"2298.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.81","rise":"1.69%","time":"01:10","volumn":"2530.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.96","rise":"1.76%","time":"01:15","volumn":"2278.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.58","rise":"1.58%","time":"01:20","volumn":"2940.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.89","rise":"1.73%","time":"01:25","volumn":"2369.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.00","rise":"1.78%","time":"01:30","volumn":"2186.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.94","rise":"1.75%","time":"01:35","volumn":"3446.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.97","rise":"1.76%","time":"01:40","volumn":"1991.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.72","rise":"1.65%","time":"01:45","volumn":"2720.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.98","rise":"1.77%","time":"01:50","volumn":"2233.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.80","rise":"1.69%","time":"01:55","volumn":"1650.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.64","rise":"1.61%","time":"02:00","volumn":"1464.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.27","rise":"1.44%","time":"02:05","volumn":"4181.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.40","rise":"1.49%","time":"02:10","volumn":"3117.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.41","rise":"1.50%","time":"02:15","volumn":"2150.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.46","rise":"1.52%","time":"02:20","volumn":"3735.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.54","rise":"1.56%","time":"02:25","volumn":"2721.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.42","rise":"1.51%","time":"02:30","volumn":"2260.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.37","rise":"1.48%","time":"02:35","volumn":"2712.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.33","rise":"1.46%","time":"02:40","volumn":"1661.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.35","rise":"1.47%","time":"02:45","volumn":"6988.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.59","rise":"1.59%","time":"02:50","volumn":"1872.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.59","rise":"1.58%","time":"02:55","volumn":"2537.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.74","rise":"1.66%","time":"03:00","volumn":"2029.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.81","rise":"1.69%","time":"03:05","volumn":"2323.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.90","rise":"1.73%","time":"03:10","volumn":"2919.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.85","rise":"1.71%","time":"03:15","volumn":"3006.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.92","rise":"1.74%","time":"03:20","volumn":"3215.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.84","rise":"1.71%","time":"03:25","volumn":"2677.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.83","rise":"1.70%","time":"03:30","volumn":"3228.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.68","rise":"1.63%","time":"03:35","volumn":"3706.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.01","rise":"1.79%","time":"03:40","volumn":"4489.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.74","rise":"1.66%","time":"03:45","volumn":"4467.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.57","rise":"1.58%","time":"03:50","volumn":"5640.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.18","rise":"1.39%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.10","rise":"1.83%","time":"04:00","volumn":"11.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.23","ratio":"-0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"544.26","ratio":"-0.39%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.11","ratio":"-0.52%"}],"marketCapitalization":"32296.64\u4ebf","maxPrice":"216.07","minPrice":"210.30","monthlyTendency":{"cx":{"o":["2024\/05\/30","2024\/06\/27"]},"cy":{"o":["216.67","210.32","203.98","197.63","191.29"]},"cyrate":{"o":["13.27%","10.08%","6.88%","3.69%","0.50%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"0","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"0.50%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"1.43%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"1.60%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"2.39%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"1.67%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"2.93%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"0.96%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"8.29%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.07","rise":"11.39%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.24","rise":"12.00%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.49","rise":"11.08%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.67","rise":"13.27%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.29","rise":"12.02%","time":"06\/18","volumn":"79.94\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.68","rise":"9.61%","time":"06\/20","volumn":"86.17\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"207.49","rise":"8.47%","time":"06\/21","volumn":"246.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.14","rise":"8.81%","time":"06\/24","volumn":"80.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.07","rise":"9.29%","time":"06\/25","volumn":"56.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.25","rise":"11.48%","time":"06\/26","volumn":"66.21\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.10","rise":"11.92%","time":"06\/27","volumn":"49.77\u4e07"}],"points":"20"},"open":"215.97","priceChangeRatio":"-1.63%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f9\u679c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["215.77","214.48","213.19","211.91","210.62"]},"cyrate":{"o":["0.78%","0.18%","-0.42%","-1.02%","-1.63%"]},"p":[{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.18","rise":"0.50%","time":"21:31","volumn":"2.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.44","rise":"0.62%","time":"21:32","volumn":"2.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.77","rise":"0.78%","time":"21:33","volumn":"3.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.90","rise":"0.37%","time":"21:34","volumn":"3.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.46","rise":"0.17%","time":"21:35","volumn":"3.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.93","rise":"0.39%","time":"21:36","volumn":"4.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.72","rise":"0.29%","time":"21:37","volumn":"4.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.77","rise":"0.31%","time":"21:38","volumn":"4.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.77","rise":"0.32%","time":"21:39","volumn":"4.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.65","rise":"0.26%","time":"21:40","volumn":"4.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.34","rise":"0.11%","time":"21:41","volumn":"4.81\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.62","rise":"0.24%","time":"21:42","volumn":"4.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.56","rise":"0.21%","time":"21:43","volumn":"5.09\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.66","rise":"0.26%","time":"21:44","volumn":"5.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.46","rise":"0.17%","time":"21:45","volumn":"5.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.34","rise":"0.11%","time":"21:46","volumn":"5.55\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.60","rise":"0.23%","time":"21:47","volumn":"5.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.68","rise":"0.27%","time":"21:48","volumn":"5.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.88","rise":"0.36%","time":"21:49","volumn":"6.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.38","rise":"0.13%","time":"21:50","volumn":"6.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.41","rise":"0.14%","time":"21:51","volumn":"6.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.07","rise":"-0.01%","time":"21:52","volumn":"6.67\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.08","rise":"-0.01%","time":"21:53","volumn":"6.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.77","rise":"-0.15%","time":"21:54","volumn":"7.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.76","rise":"-0.16%","time":"21:55","volumn":"7.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.01","rise":"-0.04%","time":"21:56","volumn":"7.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.16","rise":"0.03%","time":"21:57","volumn":"7.97\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.30","rise":"0.09%","time":"21:58","volumn":"8.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.45","rise":"0.16%","time":"21:59","volumn":"8.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.35","rise":"0.12%","time":"22:00","volumn":"8.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.34","rise":"0.11%","time":"22:01","volumn":"8.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.61","rise":"0.24%","time":"22:02","volumn":"8.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.77","rise":"0.32%","time":"22:03","volumn":"9.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.08","rise":"0.46%","time":"22:04","volumn":"9.25\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.01","rise":"0.43%","time":"22:05","volumn":"9.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.02","rise":"0.43%","time":"22:06","volumn":"9.87\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.94","rise":"0.39%","time":"22:07","volumn":"10.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.01","rise":"0.43%","time":"22:08","volumn":"10.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.02","rise":"0.43%","time":"22:09","volumn":"10.32\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.95","rise":"0.40%","time":"22:10","volumn":"10.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.05","rise":"0.44%","time":"22:11","volumn":"10.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.24","rise":"0.53%","time":"22:12","volumn":"11.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.12","rise":"0.48%","time":"22:13","volumn":"11.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.09","rise":"0.46%","time":"22:14","volumn":"11.49\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.42","rise":"0.62%","time":"22:15","volumn":"11.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.40","rise":"0.60%","time":"22:16","volumn":"11.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.41","rise":"0.61%","time":"22:17","volumn":"12.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.33","rise":"0.57%","time":"22:18","volumn":"12.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.40","rise":"0.60%","time":"22:19","volumn":"12.33\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.28","rise":"0.55%","time":"22:20","volumn":"12.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.00","rise":"0.42%","time":"22:21","volumn":"12.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.21","rise":"0.52%","time":"22:22","volumn":"12.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.24","rise":"0.53%","time":"22:23","volumn":"12.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.03","rise":"0.43%","time":"22:24","volumn":"13.06\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.88","rise":"0.36%","time":"22:25","volumn":"13.19\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.71","rise":"0.28%","time":"22:26","volumn":"13.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.45","rise":"0.16%","time":"22:27","volumn":"13.45\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.81","rise":"0.33%","time":"22:28","volumn":"13.59\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.79","rise":"0.32%","time":"22:29","volumn":"13.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.64","rise":"0.25%","time":"22:30","volumn":"13.76\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.86","rise":"0.35%","time":"22:31","volumn":"13.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.07","rise":"0.46%","time":"22:32","volumn":"13.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.22","rise":"0.52%","time":"22:33","volumn":"14.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.20","rise":"0.52%","time":"22:34","volumn":"14.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.18","rise":"0.50%","time":"22:35","volumn":"14.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.87","rise":"0.36%","time":"22:36","volumn":"14.61\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.87","rise":"0.36%","time":"22:37","volumn":"14.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.78","rise":"0.32%","time":"22:38","volumn":"14.75\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.70","rise":"0.28%","time":"22:39","volumn":"14.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.94","rise":"0.39%","time":"22:40","volumn":"14.89\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"215.06","rise":"0.45%","time":"22:41","volumn":"14.96\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.88","rise":"0.36%","time":"22:42","volumn":"15.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.86","rise":"0.35%","time":"22:43","volumn":"15.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.86","rise":"0.35%","time":"22:44","volumn":"15.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.97","rise":"0.40%","time":"22:45","volumn":"15.28\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.79","rise":"0.32%","time":"22:46","volumn":"15.34\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.69","rise":"0.27%","time":"22:47","volumn":"15.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.86","rise":"0.35%","time":"22:48","volumn":"15.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.88","rise":"0.36%","time":"22:49","volumn":"15.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.93","rise":"0.39%","time":"22:50","volumn":"15.70\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.59","rise":"0.23%","time":"22:51","volumn":"15.80\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.48","rise":"0.18%","time":"22:52","volumn":"15.92\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.46","rise":"0.17%","time":"22:53","volumn":"16.02\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.38","rise":"0.13%","time":"22:54","volumn":"16.13\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.23","rise":"0.06%","time":"22:55","volumn":"16.24\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.26","rise":"0.08%","time":"22:56","volumn":"16.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.20","rise":"0.05%","time":"22:57","volumn":"16.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.03","rise":"-0.03%","time":"22:58","volumn":"16.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.23","rise":"0.06%","time":"22:59","volumn":"16.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.38","rise":"0.13%","time":"23:00","volumn":"16.83\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.36","rise":"0.12%","time":"23:01","volumn":"16.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.94","rise":"-0.08%","time":"23:02","volumn":"17.03\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.01","rise":"-0.04%","time":"23:03","volumn":"17.14\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.19","rise":"0.04%","time":"23:04","volumn":"17.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.17","rise":"0.03%","time":"23:05","volumn":"17.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.04","rise":"-0.03%","time":"23:06","volumn":"17.37\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.02","rise":"-0.04%","time":"23:07","volumn":"17.44\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.03","rise":"-0.03%","time":"23:08","volumn":"17.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"213.90","rise":"-0.09%","time":"23:09","volumn":"17.62\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.10","rise":"0.00%","time":"23:10","volumn":"17.73\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.19","rise":"0.04%","time":"23:11","volumn":"17.84\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.23","rise":"0.06%","time":"23:12","volumn":"17.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.20","rise":"0.05%","time":"23:13","volumn":"17.99\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.32","rise":"0.10%","time":"23:14","volumn":"18.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.31","rise":"0.10%","time":"23:15","volumn":"18.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.30","rise":"0.09%","time":"23:16","volumn":"18.30\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.34","rise":"0.11%","time":"23:17","volumn":"18.40\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.49","rise":"0.18%","time":"23:18","volumn":"18.50\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.37","rise":"0.13%","time":"23:19","volumn":"18.56\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.30","rise":"0.10%","time":"23:20","volumn":"18.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.41","rise":"0.14%","time":"23:21","volumn":"18.68\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.36","rise":"0.12%","time":"23:22","volumn":"18.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.63","rise":"0.25%","time":"23:23","volumn":"19.05\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.63","rise":"0.25%","time":"23:24","volumn":"19.15\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.67","rise":"0.27%","time":"23:25","volumn":"19.22\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.40","rise":"0.14%","time":"23:26","volumn":"19.35\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.45","rise":"0.16%","time":"23:27","volumn":"19.63\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.31","rise":"0.10%","time":"23:28","volumn":"19.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.34","rise":"0.11%","time":"23:29","volumn":"19.85\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.34","rise":"0.11%","time":"23:30","volumn":"19.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.31","rise":"0.10%","time":"23:31","volumn":"20.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.29","rise":"0.09%","time":"23:32","volumn":"20.18\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.28","rise":"0.08%","time":"23:33","volumn":"20.23\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.14","rise":"0.02%","time":"23:34","volumn":"20.36\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.22","rise":"0.06%","time":"23:35","volumn":"20.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.17","rise":"0.03%","time":"23:36","volumn":"20.74\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.12","rise":"0.01%","time":"23:37","volumn":"20.79\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.21","rise":"0.05%","time":"23:38","volumn":"20.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.28","rise":"0.09%","time":"23:39","volumn":"20.91\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.27","rise":"0.08%","time":"23:40","volumn":"21.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.26","rise":"0.07%","time":"23:41","volumn":"21.12\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.20","rise":"0.05%","time":"23:42","volumn":"21.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.15","rise":"0.02%","time":"23:43","volumn":"21.39\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.15","rise":"0.02%","time":"23:44","volumn":"21.52\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.17","rise":"0.03%","time":"23:45","volumn":"21.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.42","rise":"0.15%","time":"23:46","volumn":"21.66\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.54","rise":"0.21%","time":"23:47","volumn":"21.77\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.50","rise":"0.19%","time":"23:48","volumn":"21.86\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.54","rise":"0.21%","time":"23:49","volumn":"21.93\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.56","rise":"0.21%","time":"23:50","volumn":"22.00\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.67","rise":"0.27%","time":"23:51","volumn":"22.08\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.62","rise":"0.24%","time":"23:52","volumn":"22.16\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.40","rise":"0.14%","time":"23:53","volumn":"22.21\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.18","rise":"0.04%","time":"23:54","volumn":"22.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.07","rise":"-0.01%","time":"23:55","volumn":"22.43\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.06","rise":"-0.02%","time":"23:56","volumn":"22.51\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.19","rise":"0.04%","time":"23:57","volumn":"22.58\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.16","rise":"0.03%","time":"23:58","volumn":"22.65\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"214.13","rise":"0.01%","time":"23:59","volumn":"22.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.18","rise":"0.04%","time":"00:00","volumn":"22.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.25","rise":"0.07%","time":"00:01","volumn":"22.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.22","rise":"0.06%","time":"00:02","volumn":"22.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.17","rise":"0.03%","time":"00:03","volumn":"23.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.16","rise":"0.03%","time":"00:04","volumn":"23.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.16","rise":"0.03%","time":"00:05","volumn":"23.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.18","rise":"0.04%","time":"00:06","volumn":"23.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.20","rise":"0.05%","time":"00:07","volumn":"23.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.19","rise":"0.04%","time":"00:08","volumn":"23.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.16","rise":"0.03%","time":"00:09","volumn":"23.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.28","rise":"0.09%","time":"00:10","volumn":"23.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.17","rise":"0.03%","time":"00:11","volumn":"23.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.22","rise":"0.05%","time":"00:12","volumn":"23.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.22","rise":"0.05%","time":"00:13","volumn":"23.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.17","rise":"0.03%","time":"00:14","volumn":"23.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.21","rise":"0.05%","time":"00:15","volumn":"23.98\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.28","rise":"0.08%","time":"00:16","volumn":"24.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.15","rise":"0.02%","time":"00:17","volumn":"24.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.15","rise":"0.02%","time":"00:18","volumn":"24.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.16","rise":"0.03%","time":"00:19","volumn":"24.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.14","rise":"0.02%","time":"00:20","volumn":"24.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.83","rise":"-0.13%","time":"00:21","volumn":"24.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.93","rise":"-0.08%","time":"00:22","volumn":"24.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.85","rise":"-0.11%","time":"00:23","volumn":"24.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.86","rise":"-0.11%","time":"00:24","volumn":"24.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.66","rise":"-0.20%","time":"00:25","volumn":"25.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.62","rise":"-0.23%","time":"00:26","volumn":"25.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.91","rise":"-0.09%","time":"00:27","volumn":"25.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.98","rise":"-0.06%","time":"00:28","volumn":"25.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.91","rise":"-0.09%","time":"00:29","volumn":"25.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.84","rise":"-0.12%","time":"00:30","volumn":"25.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.84","rise":"-0.12%","time":"00:31","volumn":"25.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.66","rise":"-0.20%","time":"00:32","volumn":"25.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.63","rise":"-0.22%","time":"00:33","volumn":"25.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.65","rise":"-0.21%","time":"00:34","volumn":"25.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.44","rise":"-0.31%","time":"00:35","volumn":"25.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.41","rise":"-0.32%","time":"00:36","volumn":"26.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.34","rise":"-0.35%","time":"00:37","volumn":"26.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.61","rise":"-0.23%","time":"00:38","volumn":"26.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.66","rise":"-0.21%","time":"00:39","volumn":"26.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.46","rise":"-0.30%","time":"00:40","volumn":"26.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.33","rise":"-0.36%","time":"00:41","volumn":"26.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.49","rise":"-0.28%","time":"00:42","volumn":"27.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.52","rise":"-0.27%","time":"00:43","volumn":"27.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.63","rise":"-0.22%","time":"00:44","volumn":"27.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.77","rise":"-0.15%","time":"00:45","volumn":"27.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.60","rise":"-0.23%","time":"00:46","volumn":"27.36\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.49","rise":"-0.28%","time":"00:47","volumn":"27.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.66","rise":"-0.21%","time":"00:48","volumn":"27.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.70","rise":"-0.19%","time":"00:49","volumn":"27.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.65","rise":"-0.21%","time":"00:50","volumn":"27.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.52","rise":"-0.27%","time":"00:51","volumn":"27.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.53","rise":"-0.27%","time":"00:52","volumn":"27.67\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.60","rise":"-0.23%","time":"00:53","volumn":"27.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.68","rise":"-0.20%","time":"00:54","volumn":"27.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.69","rise":"-0.19%","time":"00:55","volumn":"27.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.77","rise":"-0.15%","time":"00:56","volumn":"27.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.80","rise":"-0.14%","time":"00:57","volumn":"27.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.79","rise":"-0.14%","time":"00:58","volumn":"27.99\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.84","rise":"-0.12%","time":"00:59","volumn":"28.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.96","rise":"-0.07%","time":"01:00","volumn":"28.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.80","rise":"-0.14%","time":"01:01","volumn":"28.21\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.91","rise":"-0.09%","time":"01:02","volumn":"28.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.92","rise":"-0.08%","time":"01:03","volumn":"28.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.02","rise":"-0.04%","time":"01:04","volumn":"28.47\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.97","rise":"-0.06%","time":"01:05","volumn":"28.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.09","rise":"-0.00%","time":"01:06","volumn":"28.84\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.06","rise":"-0.02%","time":"01:07","volumn":"28.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.22","rise":"0.06%","time":"01:08","volumn":"29.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.34","rise":"0.11%","time":"01:09","volumn":"29.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.45","rise":"0.16%","time":"01:10","volumn":"29.19\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.49","rise":"0.18%","time":"01:11","volumn":"29.26\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.47","rise":"0.17%","time":"01:12","volumn":"29.34\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.37","rise":"0.13%","time":"01:13","volumn":"29.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.44","rise":"0.16%","time":"01:14","volumn":"29.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.36","rise":"0.12%","time":"01:15","volumn":"29.57\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.25","rise":"0.07%","time":"01:16","volumn":"29.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.21","rise":"0.05%","time":"01:17","volumn":"29.70\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.16","rise":"0.03%","time":"01:18","volumn":"29.76\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.22","rise":"0.06%","time":"01:19","volumn":"29.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.16","rise":"0.03%","time":"01:20","volumn":"29.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.15","rise":"0.02%","time":"01:21","volumn":"30.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.08","rise":"-0.01%","time":"01:22","volumn":"30.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.20","rise":"0.05%","time":"01:23","volumn":"30.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.22","rise":"0.06%","time":"01:24","volumn":"30.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.21","rise":"0.05%","time":"01:25","volumn":"30.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.08","rise":"-0.01%","time":"01:26","volumn":"30.28\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.16","rise":"0.03%","time":"01:27","volumn":"30.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.04","rise":"-0.03%","time":"01:28","volumn":"30.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.90","rise":"-0.10%","time":"01:29","volumn":"30.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.83","rise":"-0.13%","time":"01:30","volumn":"30.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.69","rise":"-0.19%","time":"01:31","volumn":"30.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.73","rise":"-0.17%","time":"01:32","volumn":"30.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.87","rise":"-0.11%","time":"01:33","volumn":"30.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.82","rise":"-0.13%","time":"01:34","volumn":"30.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.71","rise":"-0.18%","time":"01:35","volumn":"30.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.67","rise":"-0.20%","time":"01:36","volumn":"30.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.85","rise":"-0.11%","time":"01:37","volumn":"30.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.84","rise":"-0.12%","time":"01:38","volumn":"31.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.91","rise":"-0.09%","time":"01:39","volumn":"31.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.95","rise":"-0.07%","time":"01:40","volumn":"31.12\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.91","rise":"-0.09%","time":"01:41","volumn":"31.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.80","rise":"-0.14%","time":"01:42","volumn":"31.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.84","rise":"-0.12%","time":"01:43","volumn":"31.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.84","rise":"-0.12%","time":"01:44","volumn":"31.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.76","rise":"-0.16%","time":"01:45","volumn":"31.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.92","rise":"-0.08%","time":"01:46","volumn":"31.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.88","rise":"-0.11%","time":"01:47","volumn":"31.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.87","rise":"-0.11%","time":"01:48","volumn":"31.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.99","rise":"-0.05%","time":"01:49","volumn":"31.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.01","rise":"-0.04%","time":"01:50","volumn":"31.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.00","rise":"-0.05%","time":"01:51","volumn":"31.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.98","rise":"-0.06%","time":"01:52","volumn":"31.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.95","rise":"-0.07%","time":"01:53","volumn":"31.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.96","rise":"-0.07%","time":"01:54","volumn":"31.80\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.85","rise":"-0.12%","time":"01:55","volumn":"31.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.84","rise":"-0.12%","time":"01:56","volumn":"31.90\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.90","rise":"-0.10%","time":"01:57","volumn":"31.94\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.86","rise":"-0.11%","time":"01:58","volumn":"31.97\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.90","rise":"-0.09%","time":"01:59","volumn":"32.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.93","rise":"-0.08%","time":"02:00","volumn":"32.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.83","rise":"-0.13%","time":"02:01","volumn":"32.15\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.91","rise":"-0.09%","time":"02:02","volumn":"32.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.79","rise":"-0.14%","time":"02:03","volumn":"32.24\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.85","rise":"-0.11%","time":"02:04","volumn":"32.33\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.04","rise":"-0.03%","time":"02:05","volumn":"32.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.99","rise":"-0.05%","time":"02:06","volumn":"32.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.98","rise":"-0.06%","time":"02:07","volumn":"32.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.96","rise":"-0.07%","time":"02:08","volumn":"32.54\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.93","rise":"-0.08%","time":"02:09","volumn":"32.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.01","rise":"-0.04%","time":"02:10","volumn":"32.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.00","rise":"-0.05%","time":"02:11","volumn":"32.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.01","rise":"-0.04%","time":"02:12","volumn":"32.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"214.00","rise":"-0.05%","time":"02:13","volumn":"32.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.91","rise":"-0.09%","time":"02:14","volumn":"33.03\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.99","rise":"-0.05%","time":"02:15","volumn":"33.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.90","rise":"-0.09%","time":"02:16","volumn":"33.13\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.92","rise":"-0.08%","time":"02:17","volumn":"33.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.82","rise":"-0.13%","time":"02:18","volumn":"33.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.80","rise":"-0.14%","time":"02:19","volumn":"33.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.81","rise":"-0.14%","time":"02:20","volumn":"33.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.62","rise":"-0.22%","time":"02:21","volumn":"33.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.55","rise":"-0.26%","time":"02:22","volumn":"33.50\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.31","rise":"-0.37%","time":"02:23","volumn":"33.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.28","rise":"-0.38%","time":"02:24","volumn":"33.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.26","rise":"-0.39%","time":"02:25","volumn":"33.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.34","rise":"-0.35%","time":"02:26","volumn":"33.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.44","rise":"-0.31%","time":"02:27","volumn":"34.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.41","rise":"-0.32%","time":"02:28","volumn":"34.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.19","rise":"-0.43%","time":"02:29","volumn":"34.23\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.21","rise":"-0.42%","time":"02:30","volumn":"34.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.16","rise":"-0.44%","time":"02:31","volumn":"34.40\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.12","rise":"-0.46%","time":"02:32","volumn":"34.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.13","rise":"-0.45%","time":"02:33","volumn":"34.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.18","rise":"-0.43%","time":"02:34","volumn":"34.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.19","rise":"-0.43%","time":"02:35","volumn":"34.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.12","rise":"-0.46%","time":"02:36","volumn":"34.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.31","rise":"-0.37%","time":"02:37","volumn":"34.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.27","rise":"-0.39%","time":"02:38","volumn":"34.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.25","rise":"-0.40%","time":"02:39","volumn":"34.96\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.28","rise":"-0.38%","time":"02:40","volumn":"35.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.33","rise":"-0.36%","time":"02:41","volumn":"35.07\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.38","rise":"-0.34%","time":"02:42","volumn":"35.16\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.35","rise":"-0.35%","time":"02:43","volumn":"35.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.31","rise":"-0.37%","time":"02:44","volumn":"35.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.25","rise":"-0.40%","time":"02:45","volumn":"35.39\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.26","rise":"-0.39%","time":"02:46","volumn":"35.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.16","rise":"-0.44%","time":"02:47","volumn":"35.53\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.19","rise":"-0.43%","time":"02:48","volumn":"35.59\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.21","rise":"-0.41%","time":"02:49","volumn":"35.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.26","rise":"-0.39%","time":"02:50","volumn":"35.73\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.37","rise":"-0.34%","time":"02:51","volumn":"35.89\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.37","rise":"-0.34%","time":"02:52","volumn":"36.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.29","rise":"-0.38%","time":"02:53","volumn":"36.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.38","rise":"-0.34%","time":"02:54","volumn":"36.14\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.34","rise":"-0.35%","time":"02:55","volumn":"36.20\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.23","rise":"-0.41%","time":"02:56","volumn":"36.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.20","rise":"-0.42%","time":"02:57","volumn":"36.32\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.20","rise":"-0.42%","time":"02:58","volumn":"36.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.13","rise":"-0.45%","time":"02:59","volumn":"36.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.15","rise":"-0.45%","time":"03:00","volumn":"36.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.09","rise":"-0.47%","time":"03:01","volumn":"36.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.06","rise":"-0.48%","time":"03:02","volumn":"36.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.91","rise":"-0.55%","time":"03:03","volumn":"36.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.85","rise":"-0.58%","time":"03:04","volumn":"36.93\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.96","rise":"-0.53%","time":"03:05","volumn":"37.02\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.98","rise":"-0.52%","time":"03:06","volumn":"37.11\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.97","rise":"-0.53%","time":"03:07","volumn":"37.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.90","rise":"-0.56%","time":"03:08","volumn":"37.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.73","rise":"-0.64%","time":"03:09","volumn":"37.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.07","rise":"-0.48%","time":"03:10","volumn":"37.49\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.96","rise":"-0.53%","time":"03:11","volumn":"37.58\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.00","rise":"-0.51%","time":"03:12","volumn":"37.65\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.99","rise":"-0.52%","time":"03:13","volumn":"37.71\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.92","rise":"-0.55%","time":"03:14","volumn":"37.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.93","rise":"-0.55%","time":"03:15","volumn":"37.87\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.99","rise":"-0.52%","time":"03:16","volumn":"38.00\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.08","rise":"-0.48%","time":"03:17","volumn":"38.06\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.17","rise":"-0.43%","time":"03:18","volumn":"38.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.24","rise":"-0.40%","time":"03:19","volumn":"38.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.25","rise":"-0.40%","time":"03:20","volumn":"38.41\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.15","rise":"-0.44%","time":"03:21","volumn":"38.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.19","rise":"-0.43%","time":"03:22","volumn":"38.60\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.14","rise":"-0.45%","time":"03:23","volumn":"38.69\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.21","rise":"-0.42%","time":"03:24","volumn":"38.75\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.22","rise":"-0.41%","time":"03:25","volumn":"38.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.19","rise":"-0.43%","time":"03:26","volumn":"38.92\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.08","rise":"-0.48%","time":"03:27","volumn":"39.01\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.17","rise":"-0.43%","time":"03:28","volumn":"39.09\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.04","rise":"-0.49%","time":"03:29","volumn":"39.17\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.05","rise":"-0.49%","time":"03:30","volumn":"39.25\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.08","rise":"-0.48%","time":"03:31","volumn":"39.38\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.79","rise":"-0.61%","time":"03:32","volumn":"39.66\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.55","rise":"-0.72%","time":"03:33","volumn":"39.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.18","rise":"-0.90%","time":"03:34","volumn":"40.08\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.72","rise":"-0.64%","time":"03:35","volumn":"40.30\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.78","rise":"-0.62%","time":"03:36","volumn":"40.45\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.74","rise":"-0.64%","time":"03:37","volumn":"40.64\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.68","rise":"-0.66%","time":"03:38","volumn":"40.79\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.83","rise":"-0.59%","time":"03:39","volumn":"40.95\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.69","rise":"-0.66%","time":"03:40","volumn":"41.35\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.70","rise":"-0.65%","time":"03:41","volumn":"41.51\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.73","rise":"-0.64%","time":"03:42","volumn":"41.63\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.23","rise":"-0.41%","time":"03:43","volumn":"41.82\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.52","rise":"-0.27%","time":"03:44","volumn":"42.05\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.50","rise":"-0.28%","time":"03:45","volumn":"42.27\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.41","rise":"-0.32%","time":"03:46","volumn":"42.44\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.29","rise":"-0.38%","time":"03:47","volumn":"42.56\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.44","rise":"-0.31%","time":"03:48","volumn":"42.72\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.23","rise":"-0.41%","time":"03:49","volumn":"42.83\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"213.13","rise":"-0.45%","time":"03:50","volumn":"43.04\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.93","rise":"-0.55%","time":"03:51","volumn":"43.46\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.93","rise":"-0.55%","time":"03:52","volumn":"43.68\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.88","rise":"-0.57%","time":"03:53","volumn":"43.86\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"212.46","rise":"-0.77%","time":"03:54","volumn":"44.18\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"211.73","rise":"-1.11%","time":"03:55","volumn":"45.31\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"211.04","rise":"-1.43%","time":"03:56","volumn":"46.52\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"210.90","rise":"-1.49%","time":"03:57","volumn":"47.74\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"211.25","rise":"-1.33%","time":"03:58","volumn":"48.85\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"211.02","rise":"-1.44%","time":"03:59","volumn":"50.22\u4e07"},{"date":"2024\/06\/29 \u661f\u671f\u516d","price":"210.62","rise":"-1.63%","time":"04:00","volumn":"73.70\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f9\u679c[AAPL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AAPL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AAPL.html?from=360search","volume":"7369.68\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/17","2024\/06\/27"]},"cy":{"o":["216.67","203.69","190.71","177.73","164.75"]},"cyrate":{"o":["12.25%","5.53%","-1.20%","-7.92%","-14.65%"]},"p":[{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"193.02","rise":"0","time":"07\/17","volumn":"50.45\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"192.76","rise":"-0.13%","time":"07\/18","volumn":"48.31\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"194.13","rise":"0.58%","time":"07\/19","volumn":"80.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"192.16","rise":"-0.45%","time":"07\/20","volumn":"59.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"190.97","rise":"-1.06%","time":"07\/21","volumn":"71.93\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"191.78","rise":"-0.64%","time":"07\/24","volumn":"45.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"192.65","rise":"-0.19%","time":"07\/25","volumn":"37.25\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"193.53","rise":"0.26%","time":"07\/26","volumn":"47.45\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"192.25","rise":"-0.40%","time":"07\/27","volumn":"47.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"194.86","rise":"0.95%","time":"07\/28","volumn":"48.27\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"195.48","rise":"1.27%","time":"07\/31","volumn":"38.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"194.63","rise":"0.84%","time":"08\/01","volumn":"35.23\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"191.61","rise":"-0.73%","time":"08\/02","volumn":"50.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"190.20","rise":"-1.46%","time":"08\/03","volumn":"61.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"181.02","rise":"-6.22%","time":"08\/04","volumn":"115.85\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"177.88","rise":"-7.84%","time":"08\/07","volumn":"97.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"178.83","rise":"-7.35%","time":"08\/08","volumn":"67.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"177.22","rise":"-8.19%","time":"08\/09","volumn":"60.32\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"177.00","rise":"-8.30%","time":"08\/10","volumn":"54.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"177.06","rise":"-8.27%","time":"08\/11","volumn":"52.00\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"178.73","rise":"-7.40%","time":"08\/14","volumn":"43.62\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"176.72","rise":"-8.44%","time":"08\/15","volumn":"43.58\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"175.84","rise":"-8.90%","time":"08\/16","volumn":"44.99\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"173.27","rise":"-10.23%","time":"08\/17","volumn":"66.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"173.76","rise":"-9.98%","time":"08\/18","volumn":"61.13\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"175.11","rise":"-9.28%","time":"08\/21","volumn":"46.27\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"176.50","rise":"-8.56%","time":"08\/22","volumn":"42.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"180.39","rise":"-6.54%","time":"08\/23","volumn":"52.58\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"175.65","rise":"-9.00%","time":"08\/24","volumn":"54.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"177.88","rise":"-7.84%","time":"08\/25","volumn":"51.43\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"179.46","rise":"-7.03%","time":"08\/28","volumn":"43.78\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"183.39","rise":"-4.99%","time":"08\/29","volumn":"52.96\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"186.92","rise":"-3.16%","time":"08\/30","volumn":"60.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"187.14","rise":"-3.05%","time":"08\/31","volumn":"60.76\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"188.73","rise":"-2.22%","time":"09\/01","volumn":"45.74\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"188.97","rise":"-2.10%","time":"09\/05","volumn":"45.24\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"182.18","rise":"-5.62%","time":"09\/06","volumn":"81.69\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"176.83","rise":"-8.39%","time":"09\/07","volumn":"112.41\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"177.45","rise":"-8.07%","time":"09\/08","volumn":"65.57\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"178.63","rise":"-7.46%","time":"09\/11","volumn":"58.90\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.57","rise":"-9.04%","time":"09\/12","volumn":"90.32\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"173.48","rise":"-10.12%","time":"09\/13","volumn":"84.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"175.01","rise":"-9.33%","time":"09\/14","volumn":"60.87\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"174.28","rise":"-9.71%","time":"09\/15","volumn":"109.21\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"177.24","rise":"-8.18%","time":"09\/18","volumn":"67.19\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"178.34","rise":"-7.61%","time":"09\/19","volumn":"51.78\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"174.76","rise":"-9.46%","time":"09\/20","volumn":"58.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"173.20","rise":"-10.27%","time":"09\/21","volumn":"63.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"174.06","rise":"-9.82%","time":"09\/22","volumn":"56.68\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"175.35","rise":"-9.15%","time":"09\/25","volumn":"46.13\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"171.23","rise":"-11.29%","time":"09\/26","volumn":"64.55\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"169.70","rise":"-12.08%","time":"09\/27","volumn":"66.88\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"169.96","rise":"-11.95%","time":"09\/28","volumn":"56.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"170.48","rise":"-11.68%","time":"09\/29","volumn":"51.83\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"173.02","rise":"-10.36%","time":"10\/02","volumn":"52.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"171.67","rise":"-11.06%","time":"10\/03","volumn":"49.40\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"172.93","rise":"-10.41%","time":"10\/04","volumn":"52.99\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"174.18","rise":"-9.76%","time":"10\/05","volumn":"48.50\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"176.76","rise":"-8.42%","time":"10\/06","volumn":"57.24\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"178.26","rise":"-7.65%","time":"10\/09","volumn":"42.36\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"177.66","rise":"-7.96%","time":"10\/10","volumn":"43.67\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"179.07","rise":"-7.23%","time":"10\/11","volumn":"47.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"179.98","rise":"-6.76%","time":"10\/12","volumn":"56.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"178.12","rise":"-7.72%","time":"10\/13","volumn":"51.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"177.99","rise":"-7.79%","time":"10\/16","volumn":"52.48\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"176.42","rise":"-8.60%","time":"10\/17","volumn":"57.52\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"175.11","rise":"-9.28%","time":"10\/18","volumn":"54.72\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"174.73","rise":"-9.48%","time":"10\/19","volumn":"59.27\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"172.15","rise":"-10.81%","time":"10\/20","volumn":"64.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"172.27","rise":"-10.75%","time":"10\/23","volumn":"55.95\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"172.71","rise":"-10.52%","time":"10\/24","volumn":"43.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"170.37","rise":"-11.73%","time":"10\/25","volumn":"57.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"166.16","rise":"-13.92%","time":"10\/26","volumn":"70.50\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"167.49","rise":"-13.23%","time":"10\/27","volumn":"58.48\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"169.56","rise":"-12.15%","time":"10\/30","volumn":"51.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"170.04","rise":"-11.91%","time":"10\/31","volumn":"44.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"173.24","rise":"-10.25%","time":"11\/01","volumn":"56.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"176.84","rise":"-8.38%","time":"11\/02","volumn":"76.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"175.92","rise":"-8.86%","time":"11\/03","volumn":"79.78\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"178.50","rise":"-7.52%","time":"11\/06","volumn":"63.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"181.09","rise":"-6.18%","time":"11\/07","volumn":"70.46\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"182.16","rise":"-5.63%","time":"11\/08","volumn":"49.26\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"181.68","rise":"-5.88%","time":"11\/09","volumn":"53.65\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"185.91","rise":"-3.68%","time":"11\/10","volumn":"66.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"184.31","rise":"-4.51%","time":"11\/13","volumn":"43.59\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"186.95","rise":"-3.14%","time":"11\/14","volumn":"60.03\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"187.52","rise":"-2.85%","time":"11\/15","volumn":"53.65\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"189.22","rise":"-1.97%","time":"11\/16","volumn":"54.32\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"189.20","rise":"-1.98%","time":"11\/17","volumn":"50.91\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"190.96","rise":"-1.07%","time":"11\/20","volumn":"46.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"190.15","rise":"-1.49%","time":"11\/21","volumn":"38.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"190.82","rise":"-1.14%","time":"11\/22","volumn":"39.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"189.48","rise":"-1.83%","time":"11\/24","volumn":"23.36\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"189.30","rise":"-1.93%","time":"11\/27","volumn":"40.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"189.91","rise":"-1.61%","time":"11\/28","volumn":"38.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"188.88","rise":"-2.14%","time":"11\/29","volumn":"42.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"189.46","rise":"-1.84%","time":"11\/30","volumn":"48.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"190.75","rise":"-1.18%","time":"12\/01","volumn":"45.62\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"188.94","rise":"-2.11%","time":"12\/04","volumn":"43.35\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"192.93","rise":"-0.05%","time":"12\/05","volumn":"66.35\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"191.83","rise":"-0.62%","time":"12\/06","volumn":"41.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"193.78","rise":"0.39%","time":"12\/07","volumn":"47.43\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"195.22","rise":"1.14%","time":"12\/08","volumn":"53.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"192.69","rise":"-0.17%","time":"12\/11","volumn":"60.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"194.22","rise":"0.62%","time":"12\/12","volumn":"52.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"197.47","rise":"2.31%","time":"12\/13","volumn":"69.67\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"197.62","rise":"2.38%","time":"12\/14","volumn":"66.78\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"197.08","rise":"2.10%","time":"12\/15","volumn":"128.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"195.40","rise":"1.23%","time":"12\/18","volumn":"55.66\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"196.45","rise":"1.78%","time":"12\/19","volumn":"40.66\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"194.34","rise":"0.68%","time":"12\/20","volumn":"52.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"194.19","rise":"0.61%","time":"12\/21","volumn":"46.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"193.11","rise":"0.05%","time":"12\/22","volumn":"37.12\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"192.56","rise":"-0.24%","time":"12\/26","volumn":"28.88\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"192.66","rise":"-0.19%","time":"12\/27","volumn":"48.05\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"193.09","rise":"0.04%","time":"12\/28","volumn":"34.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"192.04","rise":"-0.51%","time":"12\/29","volumn":"42.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"185.15","rise":"-4.08%","time":"01\/02","volumn":"82.36\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"183.76","rise":"-4.80%","time":"01\/03","volumn":"58.33\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"181.42","rise":"-6.01%","time":"01\/04","volumn":"71.92\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"180.69","rise":"-6.39%","time":"01\/05","volumn":"62.30\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"185.07","rise":"-4.12%","time":"01\/08","volumn":"59.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"184.65","rise":"-4.34%","time":"01\/09","volumn":"42.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"185.70","rise":"-3.79%","time":"01\/10","volumn":"46.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"185.10","rise":"-4.10%","time":"01\/11","volumn":"49.07\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"185.43","rise":"-3.93%","time":"01\/12","volumn":"40.43\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"183.14","rise":"-5.12%","time":"01\/16","volumn":"65.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"182.19","rise":"-5.61%","time":"01\/17","volumn":"47.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"188.14","rise":"-2.53%","time":"01\/18","volumn":"77.88\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"191.07","rise":"-1.01%","time":"01\/19","volumn":"68.74\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"193.40","rise":"0.20%","time":"01\/22","volumn":"60.10\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"194.69","rise":"0.87%","time":"01\/23","volumn":"42.30\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"194.01","rise":"0.51%","time":"01\/24","volumn":"53.57\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"193.68","rise":"0.34%","time":"01\/25","volumn":"54.73\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"191.93","rise":"-0.56%","time":"01\/26","volumn":"44.54\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"191.24","rise":"-0.92%","time":"01\/29","volumn":"47.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"187.55","rise":"-2.83%","time":"01\/30","volumn":"55.68\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"183.91","rise":"-4.72%","time":"01\/31","volumn":"55.39\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"186.37","rise":"-3.45%","time":"02\/01","volumn":"63.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"185.36","rise":"-3.97%","time":"02\/02","volumn":"102.47\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"187.19","rise":"-3.02%","time":"02\/05","volumn":"69.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"188.81","rise":"-2.18%","time":"02\/06","volumn":"43.29\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"188.92","rise":"-2.12%","time":"02\/07","volumn":"53.40\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"187.83","rise":"-2.69%","time":"02\/08","volumn":"40.92\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"188.60","rise":"-2.29%","time":"02\/09","volumn":"45.10\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"186.90","rise":"-3.17%","time":"02\/12","volumn":"41.73\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"184.79","rise":"-4.26%","time":"02\/13","volumn":"56.46\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"183.90","rise":"-4.72%","time":"02\/14","volumn":"54.52\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"183.61","rise":"-4.88%","time":"02\/15","volumn":"65.27\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"182.06","rise":"-5.68%","time":"02\/16","volumn":"49.69\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"181.31","rise":"-6.07%","time":"02\/20","volumn":"53.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"182.07","rise":"-5.67%","time":"02\/21","volumn":"37.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"184.12","rise":"-4.61%","time":"02\/22","volumn":"51.77\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"182.27","rise":"-5.57%","time":"02\/23","volumn":"45.05\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"180.91","rise":"-6.27%","time":"02\/26","volumn":"40.81\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"182.38","rise":"-5.51%","time":"02\/27","volumn":"54.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"181.17","rise":"-6.14%","time":"02\/28","volumn":"48.89\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"180.50","rise":"-6.49%","time":"02\/29","volumn":"136.57\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"179.41","rise":"-7.05%","time":"03\/01","volumn":"73.46\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"174.85","rise":"-9.41%","time":"03\/04","volumn":"81.39\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"169.87","rise":"-11.99%","time":"03\/05","volumn":"94.93\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"168.87","rise":"-12.51%","time":"03\/06","volumn":"68.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"168.75","rise":"-12.57%","time":"03\/07","volumn":"71.40\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"170.48","rise":"-11.68%","time":"03\/08","volumn":"76.11\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"172.50","rise":"-10.63%","time":"03\/11","volumn":"60.10\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"172.98","rise":"-10.38%","time":"03\/12","volumn":"59.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"170.88","rise":"-11.47%","time":"03\/13","volumn":"52.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"172.75","rise":"-10.50%","time":"03\/14","volumn":"72.86\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"172.37","rise":"-10.70%","time":"03\/15","volumn":"121.69\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"173.47","rise":"-10.13%","time":"03\/18","volumn":"75.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.83","rise":"-8.91%","time":"03\/19","volumn":"55.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.42","rise":"-7.56%","time":"03\/20","volumn":"53.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"171.12","rise":"-11.35%","time":"03\/21","volumn":"106.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.03","rise":"-10.87%","time":"03\/22","volumn":"71.16\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"170.60","rise":"-11.62%","time":"03\/25","volumn":"54.29\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"169.46","rise":"-12.21%","time":"03\/26","volumn":"57.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.06","rise":"-10.34%","time":"03\/27","volumn":"60.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"171.23","rise":"-11.29%","time":"03\/28","volumn":"65.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"169.78","rise":"-12.04%","time":"04\/01","volumn":"46.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"168.59","rise":"-12.66%","time":"04\/02","volumn":"49.33\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.40","rise":"-12.24%","time":"04\/03","volumn":"47.69\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"168.57","rise":"-12.67%","time":"04\/04","volumn":"53.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.33","rise":"-12.27%","time":"04\/05","volumn":"42.10\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"168.20","rise":"-12.86%","time":"04\/08","volumn":"37.43\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"169.42","rise":"-12.23%","time":"04\/09","volumn":"42.45\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"167.53","rise":"-13.21%","time":"04\/10","volumn":"49.71\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"174.79","rise":"-9.44%","time":"04\/11","volumn":"91.07\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"176.30","rise":"-8.66%","time":"04\/12","volumn":"101.67\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"172.44","rise":"-10.66%","time":"04\/15","volumn":"73.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"169.13","rise":"-12.38%","time":"04\/16","volumn":"73.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"167.75","rise":"-13.09%","time":"04\/17","volumn":"50.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"166.79","rise":"-13.59%","time":"04\/18","volumn":"43.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"164.75","rise":"-14.65%","time":"04\/19","volumn":"68.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"165.59","rise":"-14.21%","time":"04\/22","volumn":"48.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"166.65","rise":"-13.66%","time":"04\/23","volumn":"49.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"168.77","rise":"-12.56%","time":"04\/24","volumn":"48.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"169.64","rise":"-12.11%","time":"04\/25","volumn":"50.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"169.05","rise":"-12.42%","time":"04\/26","volumn":"44.84\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"173.25","rise":"-10.24%","time":"04\/29","volumn":"68.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"170.08","rise":"-11.88%","time":"04\/30","volumn":"65.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"169.05","rise":"-12.42%","time":"05\/01","volumn":"50.38\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"172.78","rise":"-10.49%","time":"05\/02","volumn":"94.21\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"183.13","rise":"-5.12%","time":"05\/03","volumn":"163.22\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"181.46","rise":"-5.99%","time":"05\/06","volumn":"78.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"182.15","rise":"-5.63%","time":"05\/07","volumn":"77.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"182.49","rise":"-5.46%","time":"05\/08","volumn":"45.06\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"184.32","rise":"-4.51%","time":"05\/09","volumn":"48.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"183.05","rise":"-5.17%","time":"05\/10","volumn":"50.76\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"186.28","rise":"-3.49%","time":"05\/13","volumn":"72.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"187.43","rise":"-2.90%","time":"05\/14","volumn":"52.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"189.72","rise":"-1.71%","time":"05\/15","volumn":"70.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"189.84","rise":"-1.65%","time":"05\/16","volumn":"52.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"189.87","rise":"-1.63%","time":"05\/17","volumn":"41.28\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"191.04","rise":"-1.03%","time":"05\/20","volumn":"44.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"192.35","rise":"-0.35%","time":"05\/21","volumn":"42.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"190.90","rise":"-1.10%","time":"05\/22","volumn":"34.65\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"186.88","rise":"-3.18%","time":"05\/23","volumn":"51.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"189.98","rise":"-1.57%","time":"05\/24","volumn":"36.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"189.99","rise":"-1.57%","time":"05\/28","volumn":"52.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"190.29","rise":"-1.41%","time":"05\/29","volumn":"53.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"191.29","rise":"-0.90%","time":"05\/30","volumn":"49.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"192.25","rise":"-0.40%","time":"05\/31","volumn":"75.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"194.03","rise":"0.52%","time":"06\/03","volumn":"50.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"194.35","rise":"0.69%","time":"06\/04","volumn":"47.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"195.87","rise":"1.48%","time":"06\/05","volumn":"54.16\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"194.48","rise":"0.76%","time":"06\/06","volumn":"41.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"196.89","rise":"2.00%","time":"06\/07","volumn":"53.10\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"193.12","rise":"0.05%","time":"06\/10","volumn":"97.26\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"207.15","rise":"7.32%","time":"06\/11","volumn":"172.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"213.07","rise":"10.39%","time":"06\/12","volumn":"198.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"214.24","rise":"10.99%","time":"06\/13","volumn":"97.86\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"212.49","rise":"10.09%","time":"06\/14","volumn":"70.12\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"216.67","rise":"12.25%","time":"06\/17","volumn":"93.73\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"214.29","rise":"11.02%","time":"06\/18","volumn":"79.94\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"209.68","rise":"8.63%","time":"06\/20","volumn":"86.17\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"207.49","rise":"7.50%","time":"06\/21","volumn":"246.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"208.14","rise":"7.83%","time":"06\/24","volumn":"80.73\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"209.07","rise":"8.32%","time":"06\/25","volumn":"56.71\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"213.25","rise":"10.48%","time":"06\/26","volumn":"66.21\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"214.10","rise":"10.92%","time":"06\/27","volumn":"49.77\u4e07"}],"points":"240"}}