{"amount":"1795.23\u4e07","changeAmount":"2.69","close":"90.49","currentPrice":"93.17","currenttime":"2024-09-19 23:46:01","e":{"@attributes":{"datetime":"2024-09-19 23:46:01","e1":"93.17","e2":"2.69","e3":"(2.97%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/14","09\/16","09\/17","09\/18","09\/19"]},"cy":{"o":["93.77","92.83","91.89","90.95","90.01"]},"cyrate":{"o":["0.19%","-0.81%","-1.82%","-2.82%","-3.83%"]},"p":[{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.59","rise":"0","time":"02:35","volumn":"30.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.63","rise":"0.04%","time":"02:40","volumn":"92.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.62","rise":"0.03%","time":"02:45","volumn":"37.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.55","rise":"-0.04%","time":"02:50","volumn":"38.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.52","rise":"-0.07%","time":"02:55","volumn":"49.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.48","rise":"-0.12%","time":"03:00","volumn":"33.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.55","rise":"-0.04%","time":"03:05","volumn":"26.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.59","rise":"0.01%","time":"03:10","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.61","rise":"0.03%","time":"03:15","volumn":"45.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.66","rise":"0.07%","time":"03:20","volumn":"24.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.63","rise":"0.04%","time":"03:25","volumn":"40.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.61","rise":"0.02%","time":"03:30","volumn":"52.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.58","rise":"-0.01%","time":"03:35","volumn":"62.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.62","rise":"0.04%","time":"03:40","volumn":"86.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.59","rise":"0.00%","time":"03:45","volumn":"86.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.59","rise":"0.00%","time":"03:50","volumn":"72.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.54","rise":"-0.05%","time":"03:55","volumn":"95.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.62","rise":"0.03%","time":"04:00","volumn":"657.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.40","rise":"-0.20%","time":"21:35","volumn":"53.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.62","rise":"0.03%","time":"21:40","volumn":"21.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.65","rise":"0.06%","time":"21:45","volumn":"50.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.59","rise":"0.00%","time":"21:50","volumn":"22.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.59","rise":"0.00%","time":"21:55","volumn":"44.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.65","rise":"0.06%","time":"22:00","volumn":"26.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.60","rise":"0.01%","time":"22:05","volumn":"183.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.50","rise":"-0.09%","time":"22:10","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.45","rise":"-0.15%","time":"22:15","volumn":"23.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.56","rise":"-0.03%","time":"22:20","volumn":"19.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.68","rise":"0.10%","time":"22:25","volumn":"95.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.45","rise":"-0.15%","time":"22:30","volumn":"31.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.39","rise":"-0.21%","time":"22:35","volumn":"21.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.42","rise":"-0.18%","time":"22:40","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.69","rise":"0.11%","time":"22:45","volumn":"16.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.72","rise":"0.14%","time":"22:50","volumn":"29.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.63","rise":"0.04%","time":"22:55","volumn":"27.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.60","rise":"0.01%","time":"23:00","volumn":"52.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.67","rise":"0.09%","time":"23:05","volumn":"20.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.62","rise":"0.03%","time":"23:10","volumn":"35.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.68","rise":"0.09%","time":"23:15","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.72","rise":"0.14%","time":"23:20","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.77","rise":"0.19%","time":"23:25","volumn":"30.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.77","rise":"0.19%","time":"23:30","volumn":"11.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.64","rise":"0.05%","time":"23:35","volumn":"23.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.63","rise":"0.04%","time":"23:40","volumn":"22.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.66","rise":"0.07%","time":"23:45","volumn":"23.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.69","rise":"0.11%","time":"23:50","volumn":"16.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.72","rise":"0.14%","time":"23:55","volumn":"32.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.69","rise":"0.11%","time":"00:00","volumn":"17.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.71","rise":"0.13%","time":"00:05","volumn":"25.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.65","rise":"0.06%","time":"00:10","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.57","rise":"-0.02%","time":"00:15","volumn":"22.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.58","rise":"-0.01%","time":"00:20","volumn":"87.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.56","rise":"-0.03%","time":"00:25","volumn":"56.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.55","rise":"-0.05%","time":"00:30","volumn":"13.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.55","rise":"-0.04%","time":"00:35","volumn":"32.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.42","rise":"-0.18%","time":"00:40","volumn":"111.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.44","rise":"-0.16%","time":"00:45","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.42","rise":"-0.18%","time":"00:50","volumn":"10.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.54","rise":"-0.05%","time":"00:55","volumn":"31.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.55","rise":"-0.05%","time":"01:00","volumn":"7.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.60","rise":"0.01%","time":"01:05","volumn":"25.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.59","rise":"0.00%","time":"01:10","volumn":"33.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.62","rise":"0.03%","time":"01:15","volumn":"19.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.67","rise":"0.09%","time":"01:20","volumn":"23.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.62","rise":"0.03%","time":"01:25","volumn":"26.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.67","rise":"0.08%","time":"01:30","volumn":"16.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.71","rise":"0.13%","time":"01:35","volumn":"16.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.67","rise":"0.09%","time":"01:40","volumn":"18.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.67","rise":"0.08%","time":"01:45","volumn":"18.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.68","rise":"0.10%","time":"01:50","volumn":"12.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.68","rise":"0.10%","time":"01:55","volumn":"39.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.63","rise":"0.04%","time":"02:00","volumn":"13.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.62","rise":"0.04%","time":"02:05","volumn":"47.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.64","rise":"0.05%","time":"02:10","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.72","rise":"0.13%","time":"02:15","volumn":"72.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.66","rise":"0.07%","time":"02:20","volumn":"12.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.63","rise":"0.04%","time":"02:25","volumn":"30.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.63","rise":"0.04%","time":"02:30","volumn":"10.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.56","rise":"-0.03%","time":"02:35","volumn":"47.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.48","rise":"-0.11%","time":"02:40","volumn":"76.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.51","rise":"-0.09%","time":"02:45","volumn":"39.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.54","rise":"-0.05%","time":"02:50","volumn":"9.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.47","rise":"-0.13%","time":"02:55","volumn":"20.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.47","rise":"-0.13%","time":"03:00","volumn":"28.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.46","rise":"-0.14%","time":"03:05","volumn":"59.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.38","rise":"-0.22%","time":"03:10","volumn":"38.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.28","rise":"-0.33%","time":"03:15","volumn":"49.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.30","rise":"-0.32%","time":"03:20","volumn":"48.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.26","rise":"-0.35%","time":"03:25","volumn":"51.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.25","rise":"-0.36%","time":"03:30","volumn":"94.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.31","rise":"-0.30%","time":"03:35","volumn":"77.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.23","rise":"-0.38%","time":"03:40","volumn":"65.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.32","rise":"-0.29%","time":"03:45","volumn":"56.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.36","rise":"-0.25%","time":"03:50","volumn":"67.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.44","rise":"-0.15%","time":"03:55","volumn":"112.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"93.44","rise":"-0.16%","time":"04:00","volumn":"642.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.32","rise":"-0.29%","time":"21:35","volumn":"170.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.34","rise":"-0.27%","time":"21:40","volumn":"39.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.25","rise":"-0.37%","time":"21:45","volumn":"37.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.22","rise":"-0.40%","time":"21:50","volumn":"55.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.23","rise":"-0.38%","time":"21:55","volumn":"39.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.22","rise":"-0.39%","time":"22:00","volumn":"79.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.02","rise":"-0.61%","time":"22:05","volumn":"66.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.04","rise":"-0.59%","time":"22:10","volumn":"91.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.05","rise":"-0.58%","time":"22:15","volumn":"26.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.16","rise":"-0.46%","time":"22:20","volumn":"53.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.12","rise":"-0.50%","time":"22:25","volumn":"62.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.95","rise":"-0.68%","time":"22:30","volumn":"45.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.83","rise":"-0.81%","time":"22:35","volumn":"80.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.90","rise":"-0.74%","time":"22:40","volumn":"64.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.97","rise":"-0.67%","time":"22:45","volumn":"44.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.89","rise":"-0.74%","time":"22:50","volumn":"34.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.85","rise":"-0.79%","time":"22:55","volumn":"30.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.81","rise":"-0.83%","time":"23:00","volumn":"54.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.73","rise":"-0.92%","time":"23:05","volumn":"42.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.83","rise":"-0.81%","time":"23:10","volumn":"34.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.88","rise":"-0.76%","time":"23:15","volumn":"31.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.88","rise":"-0.76%","time":"23:20","volumn":"36.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.83","rise":"-0.81%","time":"23:25","volumn":"29.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.79","rise":"-0.85%","time":"23:30","volumn":"36.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.84","rise":"-0.80%","time":"23:35","volumn":"31.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.77","rise":"-0.88%","time":"23:40","volumn":"37.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.73","rise":"-0.91%","time":"23:45","volumn":"27.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.76","rise":"-0.89%","time":"23:50","volumn":"30.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"92.78","rise":"-0.86%","time":"23:55","volumn":"31.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.84","rise":"-0.80%","time":"00:00","volumn":"47.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.77","rise":"-0.88%","time":"00:05","volumn":"53.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.80","rise":"-0.84%","time":"00:10","volumn":"44.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.76","rise":"-0.89%","time":"00:15","volumn":"44.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.72","rise":"-0.93%","time":"00:20","volumn":"40.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.78","rise":"-0.87%","time":"00:25","volumn":"58.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.79","rise":"-0.85%","time":"00:30","volumn":"201.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.79","rise":"-0.85%","time":"00:35","volumn":"31.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.79","rise":"-0.85%","time":"00:40","volumn":"29.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.81","rise":"-0.83%","time":"00:45","volumn":"48.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.83","rise":"-0.82%","time":"00:50","volumn":"34.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.90","rise":"-0.74%","time":"00:55","volumn":"34.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.92","rise":"-0.72%","time":"01:00","volumn":"38.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.92","rise":"-0.71%","time":"01:05","volumn":"21.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.85","rise":"-0.79%","time":"01:10","volumn":"43.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.88","rise":"-0.76%","time":"01:15","volumn":"49.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.89","rise":"-0.75%","time":"01:20","volumn":"80.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.84","rise":"-0.80%","time":"01:25","volumn":"38.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.87","rise":"-0.77%","time":"01:30","volumn":"68.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.93","rise":"-0.71%","time":"01:35","volumn":"95.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.95","rise":"-0.68%","time":"01:40","volumn":"37.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.00","rise":"-0.63%","time":"01:45","volumn":"41.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.01","rise":"-0.62%","time":"01:50","volumn":"17.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.99","rise":"-0.64%","time":"01:55","volumn":"32.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.00","rise":"-0.63%","time":"02:00","volumn":"24.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.94","rise":"-0.69%","time":"02:05","volumn":"51.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.94","rise":"-0.69%","time":"02:10","volumn":"32.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.99","rise":"-0.64%","time":"02:15","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.99","rise":"-0.64%","time":"02:20","volumn":"18.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.02","rise":"-0.61%","time":"02:25","volumn":"36.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.01","rise":"-0.62%","time":"02:30","volumn":"21.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.02","rise":"-0.61%","time":"02:35","volumn":"28.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.02","rise":"-0.61%","time":"02:40","volumn":"50.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.92","rise":"-0.71%","time":"02:45","volumn":"37.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.95","rise":"-0.68%","time":"02:50","volumn":"41.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.95","rise":"-0.68%","time":"02:55","volumn":"41.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.03","rise":"-0.60%","time":"03:00","volumn":"29.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.02","rise":"-0.61%","time":"03:05","volumn":"47.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.06","rise":"-0.56%","time":"03:10","volumn":"33.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.97","rise":"-0.66%","time":"03:15","volumn":"36.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.94","rise":"-0.69%","time":"03:20","volumn":"47.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"92.96","rise":"-0.67%","time":"03:25","volumn":"57.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.00","rise":"-0.63%","time":"03:30","volumn":"62.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.09","rise":"-0.54%","time":"03:35","volumn":"83.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.09","rise":"-0.53%","time":"03:40","volumn":"71.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.11","rise":"-0.51%","time":"03:45","volumn":"76.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.11","rise":"-0.52%","time":"03:50","volumn":"122.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.13","rise":"-0.49%","time":"03:55","volumn":"182.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"93.11","rise":"-0.51%","time":"04:00","volumn":"1015.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"91.03","rise":"-2.74%","time":"21:35","volumn":"279.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.92","rise":"-2.86%","time":"21:40","volumn":"76.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.90","rise":"-2.88%","time":"21:45","volumn":"64.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.80","rise":"-2.98%","time":"21:50","volumn":"58.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.58","rise":"-3.22%","time":"21:55","volumn":"50.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.59","rise":"-3.21%","time":"22:00","volumn":"113.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.70","rise":"-3.09%","time":"22:05","volumn":"166.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.89","rise":"-2.88%","time":"22:10","volumn":"105.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.71","rise":"-3.08%","time":"22:15","volumn":"131.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.76","rise":"-3.02%","time":"22:20","volumn":"81.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.91","rise":"-2.87%","time":"22:25","volumn":"77.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.94","rise":"-2.84%","time":"22:30","volumn":"71.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.81","rise":"-2.97%","time":"22:35","volumn":"51.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.96","rise":"-2.81%","time":"22:40","volumn":"56.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.85","rise":"-2.93%","time":"22:45","volumn":"40.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.94","rise":"-2.84%","time":"22:50","volumn":"69.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.92","rise":"-2.85%","time":"22:55","volumn":"73.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.82","rise":"-2.96%","time":"23:00","volumn":"56.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.81","rise":"-2.97%","time":"23:05","volumn":"37.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.77","rise":"-3.01%","time":"23:10","volumn":"46.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.79","rise":"-2.99%","time":"23:15","volumn":"35.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.85","rise":"-2.93%","time":"23:20","volumn":"40.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.77","rise":"-3.02%","time":"23:25","volumn":"37.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.69","rise":"-3.09%","time":"23:30","volumn":"34.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.64","rise":"-3.15%","time":"23:35","volumn":"45.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.68","rise":"-3.10%","time":"23:40","volumn":"52.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.63","rise":"-3.16%","time":"23:45","volumn":"30.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.67","rise":"-3.12%","time":"23:50","volumn":"23.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.71","rise":"-3.08%","time":"23:55","volumn":"38.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.64","rise":"-3.15%","time":"00:00","volumn":"35.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.65","rise":"-3.14%","time":"00:05","volumn":"49.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.66","rise":"-3.13%","time":"00:10","volumn":"90.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.64","rise":"-3.15%","time":"00:15","volumn":"28.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.50","rise":"-3.30%","time":"00:20","volumn":"67.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.44","rise":"-3.37%","time":"00:25","volumn":"65.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.43","rise":"-3.38%","time":"00:30","volumn":"71.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.42","rise":"-3.39%","time":"00:35","volumn":"28.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.41","rise":"-3.40%","time":"00:40","volumn":"29.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.37","rise":"-3.44%","time":"00:45","volumn":"54.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.20","rise":"-3.62%","time":"00:50","volumn":"48.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.30","rise":"-3.52%","time":"00:55","volumn":"36.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.25","rise":"-3.57%","time":"01:00","volumn":"33.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.31","rise":"-3.50%","time":"01:05","volumn":"26.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.29","rise":"-3.53%","time":"01:10","volumn":"19.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.25","rise":"-3.56%","time":"01:15","volumn":"28.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.35","rise":"-3.46%","time":"01:20","volumn":"21.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.49","rise":"-3.31%","time":"01:25","volumn":"62.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.48","rise":"-3.32%","time":"01:30","volumn":"31.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.39","rise":"-3.41%","time":"01:35","volumn":"82.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.43","rise":"-3.38%","time":"01:40","volumn":"25.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.23","rise":"-3.58%","time":"01:45","volumn":"46.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.34","rise":"-3.47%","time":"01:50","volumn":"68.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.45","rise":"-3.36%","time":"01:55","volumn":"53.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.43","rise":"-3.38%","time":"02:00","volumn":"26.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.48","rise":"-3.32%","time":"02:05","volumn":"30.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.45","rise":"-3.35%","time":"02:10","volumn":"106.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.37","rise":"-3.45%","time":"02:15","volumn":"43.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.33","rise":"-3.48%","time":"02:20","volumn":"58.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.44","rise":"-3.36%","time":"02:25","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.46","rise":"-3.34%","time":"02:30","volumn":"44.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.49","rise":"-3.31%","time":"02:35","volumn":"51.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.47","rise":"-3.34%","time":"02:40","volumn":"62.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.50","rise":"-3.30%","time":"02:45","volumn":"37.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.43","rise":"-3.38%","time":"02:50","volumn":"86.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.49","rise":"-3.31%","time":"02:55","volumn":"70.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.55","rise":"-3.25%","time":"03:00","volumn":"127.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.48","rise":"-3.32%","time":"03:05","volumn":"108.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.48","rise":"-3.32%","time":"03:10","volumn":"64.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.50","rise":"-3.30%","time":"03:15","volumn":"77.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.46","rise":"-3.34%","time":"03:20","volumn":"79.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.37","rise":"-3.44%","time":"03:25","volumn":"115.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.47","rise":"-3.33%","time":"03:30","volumn":"140.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.55","rise":"-3.25%","time":"03:35","volumn":"199.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.55","rise":"-3.25%","time":"03:40","volumn":"171.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.46","rise":"-3.34%","time":"03:45","volumn":"129.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.55","rise":"-3.25%","time":"03:50","volumn":"262.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.53","rise":"-3.27%","time":"03:55","volumn":"352.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.55","rise":"-3.25%","time":"04:00","volumn":"1477.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.45","rise":"-3.36%","time":"21:35","volumn":"123.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.25","rise":"-3.57%","time":"21:40","volumn":"218.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.36","rise":"-3.46%","time":"21:45","volumn":"278.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.22","rise":"-3.60%","time":"21:50","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.07","rise":"-3.76%","time":"21:55","volumn":"113.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.01","rise":"-3.83%","time":"22:00","volumn":"48.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.11","rise":"-3.72%","time":"22:05","volumn":"86.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.05","rise":"-3.79%","time":"22:10","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.14","rise":"-3.68%","time":"22:15","volumn":"59.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.14","rise":"-3.69%","time":"22:20","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.07","rise":"-3.77%","time":"22:25","volumn":"40.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.22","rise":"-3.61%","time":"22:30","volumn":"57.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.29","rise":"-3.53%","time":"22:35","volumn":"75.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.25","rise":"-3.57%","time":"22:40","volumn":"47.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.52","rise":"-3.28%","time":"22:45","volumn":"59.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.51","rise":"-3.29%","time":"22:50","volumn":"34.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.52","rise":"-3.28%","time":"22:55","volumn":"51.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.53","rise":"-3.27%","time":"23:00","volumn":"86.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.61","rise":"-3.18%","time":"23:05","volumn":"46.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.56","rise":"-3.23%","time":"23:10","volumn":"40.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.53","rise":"-3.27%","time":"23:15","volumn":"43.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.42","rise":"-3.38%","time":"23:20","volumn":"25.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.37","rise":"-3.44%","time":"23:25","volumn":"36.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.39","rise":"-3.42%","time":"23:30","volumn":"75.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.40","rise":"-3.41%","time":"23:35","volumn":"55.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.38","rise":"-3.44%","time":"23:40","volumn":"45.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.33","rise":"-3.48%","time":"23:45","volumn":"24.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.25","rise":"-3.57%","time":"23:50","volumn":"65.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.22","rise":"-3.61%","time":"23:55","volumn":"92.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.22","rise":"-3.60%","time":"00:00","volumn":"38.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.22","rise":"-3.60%","time":"00:05","volumn":"120.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.37","rise":"-3.44%","time":"00:10","volumn":"60.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.42","rise":"-3.39%","time":"00:15","volumn":"75.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.47","rise":"-3.33%","time":"00:20","volumn":"33.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.57","rise":"-3.23%","time":"00:25","volumn":"37.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.64","rise":"-3.16%","time":"00:30","volumn":"66.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.72","rise":"-3.07%","time":"00:35","volumn":"16.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.72","rise":"-3.06%","time":"00:40","volumn":"37.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.64","rise":"-3.15%","time":"00:45","volumn":"43.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.49","rise":"-3.31%","time":"00:50","volumn":"156.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.55","rise":"-3.25%","time":"00:55","volumn":"26.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.58","rise":"-3.22%","time":"01:00","volumn":"25.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.57","rise":"-3.23%","time":"01:05","volumn":"18.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.55","rise":"-3.25%","time":"01:10","volumn":"15.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.65","rise":"-3.14%","time":"01:15","volumn":"89.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.60","rise":"-3.19%","time":"01:20","volumn":"45.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.59","rise":"-3.21%","time":"01:25","volumn":"23.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.70","rise":"-3.08%","time":"01:30","volumn":"30.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.80","rise":"-2.98%","time":"01:35","volumn":"47.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.77","rise":"-3.01%","time":"01:40","volumn":"64.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.74","rise":"-3.05%","time":"01:45","volumn":"16.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.75","rise":"-3.03%","time":"01:50","volumn":"107.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.74","rise":"-3.05%","time":"01:55","volumn":"24.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.69","rise":"-3.10%","time":"02:00","volumn":"56.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"91.45","rise":"-2.29%","time":"02:05","volumn":"142.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"91.19","rise":"-2.57%","time":"02:10","volumn":"74.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.98","rise":"-2.78%","time":"02:15","volumn":"68.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"91.00","rise":"-2.76%","time":"02:20","volumn":"89.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.91","rise":"-2.86%","time":"02:25","volumn":"111.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.86","rise":"-2.92%","time":"02:30","volumn":"77.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"91.09","rise":"-2.67%","time":"02:35","volumn":"70.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.92","rise":"-2.85%","time":"02:40","volumn":"95.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.55","rise":"-3.25%","time":"02:45","volumn":"93.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.75","rise":"-3.03%","time":"02:50","volumn":"101.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.82","rise":"-2.96%","time":"02:55","volumn":"54.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.64","rise":"-3.15%","time":"03:00","volumn":"47.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.52","rise":"-3.29%","time":"03:05","volumn":"104.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.39","rise":"-3.41%","time":"03:10","volumn":"135.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.69","rise":"-3.10%","time":"03:15","volumn":"128.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.73","rise":"-3.05%","time":"03:20","volumn":"143.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.75","rise":"-3.03%","time":"03:25","volumn":"206.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.75","rise":"-3.04%","time":"03:30","volumn":"77.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.63","rise":"-3.16%","time":"03:35","volumn":"90.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.77","rise":"-3.01%","time":"03:40","volumn":"506.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.63","rise":"-3.16%","time":"03:45","volumn":"213.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.45","rise":"-3.36%","time":"03:50","volumn":"203.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.52","rise":"-3.28%","time":"03:55","volumn":"268.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"90.49","rise":"-3.31%","time":"04:00","volumn":"1357.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.42","ratio":"1.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"570.95","ratio":"1.70%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"484.68","ratio":"2.81%"}],"marketCapitalization":"1126.98\u4ebf","maxPrice":"93.30","minPrice":"92.68","monthlyTendency":{"cx":{"o":["2024\/08\/21","2024\/09\/18"]},"cy":{"o":["97.56","95.68","93.81","91.93","90.05"]},"cyrate":{"o":["5.14%","3.12%","1.09%","-0.93%","-2.95%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"92.79","rise":"0","time":"08\/21","volumn":"8266.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"91.29","rise":"-1.62%","time":"08\/22","volumn":"6317.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"92.39","rise":"-0.43%","time":"08\/23","volumn":"4445.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"92.81","rise":"0.02%","time":"08\/26","volumn":"4232.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"96.07","rise":"3.53%","time":"08\/27","volumn":"8710.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"96.75","rise":"4.27%","time":"08\/28","volumn":"1.06\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"96.81","rise":"4.33%","time":"08\/29","volumn":"6292.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"97.56","rise":"5.14%","time":"08\/30","volumn":"4009.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.48","rise":"2.90%","time":"09\/03","volumn":"9064.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.46","rise":"1.80%","time":"09\/04","volumn":"5531.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"94.36","rise":"1.69%","time":"09\/05","volumn":"4859.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"90.05","rise":"-2.95%","time":"09\/06","volumn":"9729.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"91.05","rise":"-1.88%","time":"09\/09","volumn":"5105.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"92.98","rise":"0.20%","time":"09\/10","volumn":"6948.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"93.77","rise":"1.06%","time":"09\/11","volumn":"4884.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"93.62","rise":"0.89%","time":"09\/12","volumn":"3799.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.44","rise":"0.70%","time":"09\/13","volumn":"3482.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.11","rise":"0.34%","time":"09\/16","volumn":"4965.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.55","rise":"-2.41%","time":"09\/17","volumn":"7134.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.49","rise":"-2.48%","time":"09\/18","volumn":"7505.00"}],"points":"20"},"open":"93.14","priceChangeRatio":"2.97%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7d22\u5c3c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["93.21","93.08","92.95","92.83","92.70"]},"cyrate":{"o":["3.01%","2.86%","2.72%","2.58%","2.44%"]},"p":[{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.14","rise":"2.92%","time":"21:31","volumn":"183.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.99","rise":"2.76%","time":"21:32","volumn":"200.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.00","rise":"2.77%","time":"21:33","volumn":"206.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.00","rise":"2.77%","time":"21:34","volumn":"220.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.00","rise":"2.77%","time":"21:35","volumn":"232.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.91","rise":"2.67%","time":"21:36","volumn":"261.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.72","rise":"2.46%","time":"21:37","volumn":"283.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.72","rise":"2.46%","time":"21:38","volumn":"295.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.89","rise":"2.65%","time":"21:39","volumn":"306.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.80","rise":"2.55%","time":"21:40","volumn":"314.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.86","rise":"2.61%","time":"21:41","volumn":"332.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:42","volumn":"335.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:43","volumn":"335.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:44","volumn":"336.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:45","volumn":"350.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:46","volumn":"351.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:47","volumn":"358.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:48","volumn":"361.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:49","volumn":"364.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"21:50","volumn":"368.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.73","rise":"2.48%","time":"21:51","volumn":"378.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.73","rise":"2.48%","time":"21:52","volumn":"383.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.73","rise":"2.48%","time":"21:53","volumn":"384.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.73","rise":"2.48%","time":"21:54","volumn":"384.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.70","rise":"2.44%","time":"21:55","volumn":"391.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.77","rise":"2.52%","time":"21:56","volumn":"404.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.79","rise":"2.54%","time":"21:57","volumn":"409.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.79","rise":"2.54%","time":"21:58","volumn":"410.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.80","rise":"2.55%","time":"21:59","volumn":"419.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.85","rise":"2.61%","time":"22:00","volumn":"680.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.94","rise":"2.71%","time":"22:01","volumn":"689.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.89","rise":"2.65%","time":"22:02","volumn":"700.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.82","rise":"2.57%","time":"22:03","volumn":"719.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.95","rise":"2.72%","time":"22:04","volumn":"724.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"22:05","volumn":"728.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.94","rise":"2.71%","time":"22:06","volumn":"737.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.94","rise":"2.71%","time":"22:07","volumn":"740.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.95","rise":"2.72%","time":"22:08","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.89","rise":"2.65%","time":"22:09","volumn":"762.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.76","rise":"2.51%","time":"22:10","volumn":"771.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.82","rise":"2.57%","time":"22:11","volumn":"777.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.82","rise":"2.57%","time":"22:12","volumn":"967.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.82","rise":"2.57%","time":"22:13","volumn":"973.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.82","rise":"2.57%","time":"22:14","volumn":"975.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.91","rise":"2.67%","time":"22:15","volumn":"987.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.91","rise":"2.67%","time":"22:16","volumn":"988.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.87","rise":"2.63%","time":"22:17","volumn":"1002.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.87","rise":"2.63%","time":"22:18","volumn":"1007.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.87","rise":"2.63%","time":"22:19","volumn":"1010.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.87","rise":"2.63%","time":"22:20","volumn":"1020.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.02","rise":"2.79%","time":"22:21","volumn":"1033.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.07","rise":"2.85%","time":"22:22","volumn":"1041.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.07","rise":"2.85%","time":"22:23","volumn":"1047.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.94","rise":"2.71%","time":"22:24","volumn":"1049.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.94","rise":"2.71%","time":"22:25","volumn":"1051.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.01","rise":"2.79%","time":"22:26","volumn":"1058.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.03","rise":"2.80%","time":"22:27","volumn":"1076.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.03","rise":"2.81%","time":"22:28","volumn":"1123.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.98","rise":"2.75%","time":"22:29","volumn":"1139.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.98","rise":"2.75%","time":"22:30","volumn":"1140.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.04","rise":"2.82%","time":"22:31","volumn":"1153.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.04","rise":"2.82%","time":"22:32","volumn":"1154.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.05","rise":"2.83%","time":"22:33","volumn":"1242.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.06","rise":"2.83%","time":"22:34","volumn":"1250.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.02","rise":"2.80%","time":"22:35","volumn":"1256.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.03","rise":"2.80%","time":"22:36","volumn":"1259.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.03","rise":"2.80%","time":"22:37","volumn":"1259.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.03","rise":"2.80%","time":"22:38","volumn":"1261.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.11","rise":"2.90%","time":"22:39","volumn":"1277.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.14","rise":"2.93%","time":"22:40","volumn":"1282.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.08","rise":"2.86%","time":"22:41","volumn":"1313.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.01","rise":"2.78%","time":"22:42","volumn":"1325.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.95","rise":"2.72%","time":"22:43","volumn":"1330.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.95","rise":"2.72%","time":"22:44","volumn":"1330.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.95","rise":"2.72%","time":"22:45","volumn":"1336.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.91","rise":"2.67%","time":"22:46","volumn":"1353.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.89","rise":"2.65%","time":"22:47","volumn":"1380.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.89","rise":"2.65%","time":"22:48","volumn":"1384.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.90","rise":"2.66%","time":"22:49","volumn":"1388.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"22:50","volumn":"1404.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.94","rise":"2.71%","time":"22:51","volumn":"1414.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.94","rise":"2.71%","time":"22:52","volumn":"1421.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.89","rise":"2.65%","time":"22:53","volumn":"1424.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.92","rise":"2.69%","time":"22:54","volumn":"1442.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.88","rise":"2.64%","time":"22:55","volumn":"1450.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.88","rise":"2.64%","time":"22:56","volumn":"1455.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.88","rise":"2.64%","time":"22:57","volumn":"1455.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.83","rise":"2.59%","time":"22:58","volumn":"1458.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.83","rise":"2.59%","time":"22:59","volumn":"1458.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.86","rise":"2.62%","time":"23:00","volumn":"1464.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.85","rise":"2.61%","time":"23:01","volumn":"1476.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.84","rise":"2.60%","time":"23:02","volumn":"1505.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.84","rise":"2.60%","time":"23:03","volumn":"1509.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.91","rise":"2.67%","time":"23:04","volumn":"1521.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.91","rise":"2.67%","time":"23:05","volumn":"1527.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.87","rise":"2.63%","time":"23:06","volumn":"1536.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.87","rise":"2.63%","time":"23:07","volumn":"1536.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.89","rise":"2.65%","time":"23:08","volumn":"1562.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.81","rise":"2.56%","time":"23:09","volumn":"1653.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.83","rise":"2.58%","time":"23:10","volumn":"1698.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.83","rise":"2.59%","time":"23:11","volumn":"1701.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"23:12","volumn":"1713.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.93","rise":"2.70%","time":"23:13","volumn":"1715.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.96","rise":"2.73%","time":"23:14","volumn":"1731.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.96","rise":"2.73%","time":"23:15","volumn":"1734.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.97","rise":"2.74%","time":"23:16","volumn":"1738.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"92.97","rise":"2.74%","time":"23:17","volumn":"1745.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.03","rise":"2.81%","time":"23:18","volumn":"1748.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.03","rise":"2.81%","time":"23:19","volumn":"1750.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.12","rise":"2.91%","time":"23:20","volumn":"1755.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.12","rise":"2.91%","time":"23:21","volumn":"1758.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.08","rise":"2.86%","time":"23:22","volumn":"1770.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.08","rise":"2.86%","time":"23:23","volumn":"1771.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.10","rise":"2.88%","time":"23:24","volumn":"1776.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.10","rise":"2.88%","time":"23:25","volumn":"1777.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.14","rise":"2.92%","time":"23:26","volumn":"1786.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.14","rise":"2.93%","time":"23:27","volumn":"1792.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.96%","time":"23:28","volumn":"1807.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.96%","time":"23:29","volumn":"1815.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.96%","time":"23:30","volumn":"1820.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.96%","time":"23:31","volumn":"1822.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.96%","time":"23:32","volumn":"1828.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.96%","time":"23:33","volumn":"1829.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.96%","time":"23:34","volumn":"1829.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.12","rise":"2.91%","time":"23:35","volumn":"1837.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.20","rise":"2.99%","time":"23:36","volumn":"1845.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.20","rise":"2.99%","time":"23:37","volumn":"1856.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.20","rise":"2.99%","time":"23:38","volumn":"1857.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.21","rise":"3.01%","time":"23:39","volumn":"1860.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.15","rise":"2.94%","time":"23:40","volumn":"1898.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.20","rise":"3.00%","time":"23:41","volumn":"1904.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.20","rise":"3.00%","time":"23:42","volumn":"1905.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.20","rise":"3.00%","time":"23:43","volumn":"1908.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.20","rise":"3.00%","time":"23:44","volumn":"1910.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.97%","time":"23:45","volumn":"1928.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.97%","time":"23:46","volumn":"1931.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"93.17","rise":"2.97%","time":"23:47","volumn":"1931.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7d22\u5c3c[SONY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SONY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SONY.html?from=360search","volume":"19.32\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/05","2024\/09\/18"]},"cy":{"o":["99.75","93.66","87.56","81.47","75.37"]},"cyrate":{"o":["20.38%","13.03%","5.67%","-1.68%","-9.04%"]},"p":[{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.86","rise":"0","time":"10\/05","volumn":"5012.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"82.97","rise":"0.13%","time":"10\/06","volumn":"3795.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.50","rise":"0.77%","time":"10\/09","volumn":"3225.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"84.61","rise":"2.11%","time":"10\/10","volumn":"4291.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"85.46","rise":"3.14%","time":"10\/11","volumn":"6200.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"86.58","rise":"4.49%","time":"10\/12","volumn":"7892.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"85.15","rise":"2.76%","time":"10\/13","volumn":"5601.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"85.40","rise":"3.07%","time":"10\/16","volumn":"4853.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"85.71","rise":"3.44%","time":"10\/17","volumn":"4248.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"84.10","rise":"1.50%","time":"10\/18","volumn":"3858.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"83.84","rise":"1.18%","time":"10\/19","volumn":"4349.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"83.19","rise":"0.40%","time":"10\/20","volumn":"3431.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"83.11","rise":"0.30%","time":"10\/23","volumn":"3351.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"84.22","rise":"1.64%","time":"10\/24","volumn":"4916.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"82.70","rise":"-0.19%","time":"10\/25","volumn":"7385.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"80.97","rise":"-2.28%","time":"10\/26","volumn":"6330.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"80.04","rise":"-3.40%","time":"10\/27","volumn":"6884.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"81.74","rise":"-1.35%","time":"10\/30","volumn":"1.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"83.05","rise":"0.23%","time":"10\/31","volumn":"6602.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"85.03","rise":"2.62%","time":"11\/01","volumn":"8166.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"86.56","rise":"4.47%","time":"11\/02","volumn":"9653.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"87.42","rise":"5.50%","time":"11\/03","volumn":"9345.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"86.69","rise":"4.62%","time":"11\/06","volumn":"1.13\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"87.76","rise":"5.91%","time":"11\/07","volumn":"7249.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"87.54","rise":"5.65%","time":"11\/08","volumn":"1.38\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-1.36%","time":"11\/09","volumn":"3.51\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"85.94","rise":"3.72%","time":"11\/10","volumn":"1.89\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"83.33","rise":"0.57%","time":"11\/13","volumn":"1.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"85.07","rise":"2.67%","time":"11\/14","volumn":"6472.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"87.12","rise":"5.14%","time":"11\/15","volumn":"1.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"87.60","rise":"5.72%","time":"11\/16","volumn":"5819.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"87.65","rise":"5.78%","time":"11\/17","volumn":"4293.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"87.54","rise":"5.65%","time":"11\/20","volumn":"4930.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"86.79","rise":"4.74%","time":"11\/21","volumn":"5394.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"87.59","rise":"5.71%","time":"11\/22","volumn":"4698.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"86.66","rise":"4.59%","time":"11\/24","volumn":"3421.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"86.95","rise":"4.94%","time":"11\/27","volumn":"5634.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"87.23","rise":"5.27%","time":"11\/28","volumn":"1.17\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"86.10","rise":"3.91%","time":"11\/29","volumn":"6061.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"85.95","rise":"3.73%","time":"11\/30","volumn":"8125.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"86.14","rise":"3.96%","time":"12\/01","volumn":"6483.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"85.32","rise":"2.97%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"86.40","rise":"4.27%","time":"12\/05","volumn":"8162.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"88.40","rise":"6.69%","time":"12\/06","volumn":"2.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"88.51","rise":"6.82%","time":"12\/07","volumn":"8521.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"89.30","rise":"7.77%","time":"12\/08","volumn":"6478.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"89.33","rise":"7.81%","time":"12\/11","volumn":"7163.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"90.39","rise":"9.09%","time":"12\/12","volumn":"6890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"91.79","rise":"10.78%","time":"12\/13","volumn":"1.50\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"92.42","rise":"11.54%","time":"12\/14","volumn":"1.34\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"92.69","rise":"11.86%","time":"12\/15","volumn":"7023.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"92.21","rise":"11.28%","time":"12\/18","volumn":"8684.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"91.62","rise":"10.57%","time":"12\/19","volumn":"1.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"90.08","rise":"8.71%","time":"12\/20","volumn":"7838.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"92.76","rise":"11.95%","time":"12\/21","volumn":"7518.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"92.14","rise":"11.20%","time":"12\/22","volumn":"5202.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"93.47","rise":"12.80%","time":"12\/26","volumn":"6598.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"94.01","rise":"13.46%","time":"12\/27","volumn":"5853.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.65","rise":"14.23%","time":"12\/28","volumn":"4449.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.69","rise":"14.28%","time":"12\/29","volumn":"3024.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"93.30","rise":"12.60%","time":"01\/02","volumn":"6674.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.38","rise":"11.49%","time":"01\/03","volumn":"5692.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"91.05","rise":"9.88%","time":"01\/04","volumn":"9089.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"91.22","rise":"10.09%","time":"01\/05","volumn":"7224.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"92.40","rise":"11.51%","time":"01\/08","volumn":"4149.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"92.11","rise":"11.16%","time":"01\/09","volumn":"5287.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"96.15","rise":"16.04%","time":"01\/10","volumn":"1.09\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"97.31","rise":"17.44%","time":"01\/11","volumn":"1.22\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"99.75","rise":"20.38%","time":"01\/12","volumn":"1.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"98.16","rise":"18.46%","time":"01\/16","volumn":"8508.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"97.41","rise":"17.56%","time":"01\/17","volumn":"8093.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"97.85","rise":"18.09%","time":"01\/18","volumn":"6600.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"99.02","rise":"19.50%","time":"01\/19","volumn":"4359.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.59","rise":"20.19%","time":"01\/22","volumn":"5742.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"98.75","rise":"19.18%","time":"01\/23","volumn":"5414.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"97.95","rise":"18.21%","time":"01\/24","volumn":"5859.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"97.02","rise":"17.09%","time":"01\/25","volumn":"5459.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"95.39","rise":"15.12%","time":"01\/26","volumn":"8980.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"97.22","rise":"17.33%","time":"01\/29","volumn":"6104.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"97.40","rise":"17.55%","time":"01\/30","volumn":"4713.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"97.75","rise":"17.97%","time":"01\/31","volumn":"9247.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"98.89","rise":"19.35%","time":"02\/01","volumn":"6241.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"98.56","rise":"18.95%","time":"02\/02","volumn":"4056.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"97.59","rise":"17.78%","time":"02\/05","volumn":"5140.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"96.96","rise":"17.02%","time":"02\/06","volumn":"7512.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"97.26","rise":"17.38%","time":"02\/07","volumn":"5877.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"96.40","rise":"16.34%","time":"02\/08","volumn":"6265.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"96.00","rise":"15.86%","time":"02\/09","volumn":"8196.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"96.16","rise":"16.05%","time":"02\/12","volumn":"9804.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"95.86","rise":"15.69%","time":"02\/13","volumn":"1.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"91.75","rise":"10.73%","time":"02\/14","volumn":"3.33\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"91.99","rise":"11.02%","time":"02\/15","volumn":"1.46\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"88.84","rise":"7.22%","time":"02\/16","volumn":"1.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"87.85","rise":"6.02%","time":"02\/20","volumn":"9128.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"86.89","rise":"4.86%","time":"02\/21","volumn":"1.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"88.32","rise":"6.59%","time":"02\/22","volumn":"1.72\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"87.91","rise":"6.09%","time":"02\/23","volumn":"1.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"86.07","rise":"3.87%","time":"02\/26","volumn":"1.65\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"85.79","rise":"3.54%","time":"02\/27","volumn":"8757.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"85.16","rise":"2.78%","time":"02\/28","volumn":"5774.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"85.81","rise":"3.56%","time":"02\/29","volumn":"1.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"88.02","rise":"6.23%","time":"03\/01","volumn":"1.17\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"86.48","rise":"4.37%","time":"03\/04","volumn":"5602.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"85.66","rise":"3.38%","time":"03\/05","volumn":"5349.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"86.77","rise":"4.72%","time":"03\/06","volumn":"7354.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"86.90","rise":"4.88%","time":"03\/07","volumn":"1.09\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"87.21","rise":"5.25%","time":"03\/08","volumn":"6634.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"86.76","rise":"4.71%","time":"03\/11","volumn":"5538.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"87.75","rise":"5.90%","time":"03\/12","volumn":"4802.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"87.84","rise":"6.01%","time":"03\/13","volumn":"4425.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"87.10","rise":"5.12%","time":"03\/14","volumn":"6480.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"87.38","rise":"5.45%","time":"03\/15","volumn":"5606.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"89.03","rise":"7.45%","time":"03\/18","volumn":"8819.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"89.00","rise":"7.41%","time":"03\/19","volumn":"6402.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"89.62","rise":"8.16%","time":"03\/20","volumn":"5831.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"88.72","rise":"7.07%","time":"03\/21","volumn":"6006.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"88.62","rise":"6.95%","time":"03\/22","volumn":"2991.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"85.96","rise":"3.74%","time":"03\/25","volumn":"7234.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"86.72","rise":"4.66%","time":"03\/26","volumn":"5687.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"86.54","rise":"4.44%","time":"03\/27","volumn":"6552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"85.74","rise":"3.48%","time":"03\/28","volumn":"6610.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"86.17","rise":"3.99%","time":"04\/01","volumn":"3980.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"85.33","rise":"2.98%","time":"04\/02","volumn":"5409.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"85.77","rise":"3.51%","time":"04\/03","volumn":"9400.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"84.55","rise":"2.04%","time":"04\/04","volumn":"6077.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"84.82","rise":"2.37%","time":"04\/05","volumn":"4112.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"84.32","rise":"1.76%","time":"04\/08","volumn":"5513.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.64","rise":"2.15%","time":"04\/09","volumn":"5136.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"84.13","rise":"1.53%","time":"04\/10","volumn":"4388.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"84.06","rise":"1.45%","time":"04\/11","volumn":"3828.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"83.99","rise":"1.36%","time":"04\/12","volumn":"7774.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"82.30","rise":"-0.68%","time":"04\/15","volumn":"7913.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"82.97","rise":"0.13%","time":"04\/16","volumn":"8532.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"81.58","rise":"-1.54%","time":"04\/17","volumn":"5800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"81.88","rise":"-1.18%","time":"04\/18","volumn":"4479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"81.30","rise":"-1.88%","time":"04\/19","volumn":"5977.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"81.56","rise":"-1.57%","time":"04\/22","volumn":"6112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.81","rise":"-1.27%","time":"04\/23","volumn":"8089.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.71","rise":"-0.18%","time":"04\/24","volumn":"6447.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.44","rise":"-0.51%","time":"04\/25","volumn":"5530.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.33","rise":"-0.64%","time":"04\/26","volumn":"4406.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.99","rise":"0.16%","time":"04\/29","volumn":"7085.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.57","rise":"-0.35%","time":"04\/30","volumn":"4643.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"82.89","rise":"0.04%","time":"05\/01","volumn":"3940.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"84.08","rise":"1.47%","time":"05\/02","volumn":"6571.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.54","rise":"2.03%","time":"05\/03","volumn":"6312.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.84","rise":"2.39%","time":"05\/06","volumn":"7465.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.65","rise":"-1.46%","time":"05\/07","volumn":"9461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.35","rise":"-5.44%","time":"05\/08","volumn":"1.72\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"77.47","rise":"-6.50%","time":"05\/09","volumn":"1.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"75.37","rise":"-9.04%","time":"05\/10","volumn":"2.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"76.15","rise":"-8.10%","time":"05\/13","volumn":"1.52\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"81.23","rise":"-1.97%","time":"05\/14","volumn":"3.45\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"83.48","rise":"0.75%","time":"05\/15","volumn":"2.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.39","rise":"0.64%","time":"05\/16","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.75","rise":"1.07%","time":"05\/17","volumn":"7686.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"83.59","rise":"0.88%","time":"05\/20","volumn":"7795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"82.00","rise":"-1.04%","time":"05\/21","volumn":"8888.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"81.26","rise":"-1.93%","time":"05\/22","volumn":"5968.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.80","rise":"-2.49%","time":"05\/23","volumn":"6363.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"80.29","rise":"-3.10%","time":"05\/24","volumn":"7401.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"79.87","rise":"-3.61%","time":"05\/28","volumn":"5394.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"78.45","rise":"-5.32%","time":"05\/29","volumn":"7586.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"80.79","rise":"-2.50%","time":"05\/30","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"82.34","rise":"-0.63%","time":"05\/31","volumn":"9683.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"83.60","rise":"0.89%","time":"06\/03","volumn":"8168.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"86.03","rise":"3.83%","time":"06\/04","volumn":"1.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"86.64","rise":"4.56%","time":"06\/05","volumn":"6205.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"87.23","rise":"5.27%","time":"06\/06","volumn":"6375.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"85.45","rise":"3.13%","time":"06\/07","volumn":"4476.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"85.64","rise":"3.36%","time":"06\/10","volumn":"4859.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"85.00","rise":"2.58%","time":"06\/11","volumn":"7801.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"83.96","rise":"1.33%","time":"06\/12","volumn":"7940.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"84.10","rise":"1.50%","time":"06\/13","volumn":"4639.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"82.22","rise":"-0.77%","time":"06\/14","volumn":"6673.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"81.12","rise":"-2.10%","time":"06\/17","volumn":"7029.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"79.63","rise":"-3.90%","time":"06\/18","volumn":"2.24\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"80.83","rise":"-2.45%","time":"06\/20","volumn":"8154.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"80.53","rise":"-2.81%","time":"06\/21","volumn":"2.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"81.12","rise":"-2.10%","time":"06\/24","volumn":"5422.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"82.08","rise":"-0.94%","time":"06\/25","volumn":"1.12\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"82.86","rise":"0.00%","time":"06\/26","volumn":"8577.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"84.28","rise":"1.71%","time":"06\/27","volumn":"8077.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"84.95","rise":"2.52%","time":"06\/28","volumn":"7177.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"85.31","rise":"2.96%","time":"07\/01","volumn":"5612.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"86.66","rise":"4.59%","time":"07\/02","volumn":"8186.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"85.65","rise":"3.37%","time":"07\/03","volumn":"5314.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"86.82","rise":"4.78%","time":"07\/05","volumn":"6089.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"86.60","rise":"4.51%","time":"07\/08","volumn":"4342.00"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"90.44","rise":"9.15%","time":"07\/09","volumn":"1.15\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"92.73","rise":"11.91%","time":"07\/10","volumn":"1.46\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"95.63","rise":"15.41%","time":"07\/11","volumn":"1.26\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"96.07","rise":"15.94%","time":"07\/12","volumn":"5536.00"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"95.63","rise":"15.41%","time":"07\/15","volumn":"4928.00"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"96.13","rise":"16.01%","time":"07\/16","volumn":"6516.00"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"95.96","rise":"15.81%","time":"07\/17","volumn":"6183.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"93.20","rise":"12.48%","time":"07\/18","volumn":"6625.00"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"92.83","rise":"12.03%","time":"07\/19","volumn":"1.57\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"92.81","rise":"12.01%","time":"07\/22","volumn":"6892.00"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"91.67","rise":"10.63%","time":"07\/23","volumn":"5438.00"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"89.19","rise":"7.64%","time":"07\/24","volumn":"1.04\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"86.03","rise":"3.83%","time":"07\/25","volumn":"1.28\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"87.32","rise":"5.38%","time":"07\/26","volumn":"9620.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"86.40","rise":"4.27%","time":"07\/29","volumn":"5527.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"88.38","rise":"6.66%","time":"07\/30","volumn":"8467.00"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"88.59","rise":"6.92%","time":"07\/31","volumn":"7809.00"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"84.93","rise":"2.50%","time":"08\/01","volumn":"1.12\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"81.61","rise":"-1.51%","time":"08\/02","volumn":"1.37\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"82.38","rise":"-0.58%","time":"08\/05","volumn":"1.63\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"83.05","rise":"0.23%","time":"08\/06","volumn":"1.31\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"84.56","rise":"2.05%","time":"08\/07","volumn":"1.19\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"84.43","rise":"1.89%","time":"08\/08","volumn":"9823.00"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"84.40","rise":"1.86%","time":"08\/09","volumn":"5423.00"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"84.72","rise":"2.24%","time":"08\/12","volumn":"4961.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"89.06","rise":"7.48%","time":"08\/13","volumn":"1.11\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"88.99","rise":"7.40%","time":"08\/14","volumn":"4936.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"88.46","rise":"6.76%","time":"08\/15","volumn":"6706.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"90.24","rise":"8.91%","time":"08\/16","volumn":"5898.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"91.45","rise":"10.37%","time":"08\/19","volumn":"6486.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"90.79","rise":"9.57%","time":"08\/20","volumn":"7391.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"92.79","rise":"11.98%","time":"08\/21","volumn":"8266.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"91.29","rise":"10.17%","time":"08\/22","volumn":"6317.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"92.39","rise":"11.50%","time":"08\/23","volumn":"4445.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"92.81","rise":"12.01%","time":"08\/26","volumn":"4232.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"96.07","rise":"15.94%","time":"08\/27","volumn":"8710.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"96.75","rise":"16.76%","time":"08\/28","volumn":"1.06\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"96.81","rise":"16.84%","time":"08\/29","volumn":"6292.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"97.56","rise":"17.74%","time":"08\/30","volumn":"4009.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"95.48","rise":"15.23%","time":"09\/03","volumn":"9064.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"94.46","rise":"14.00%","time":"09\/04","volumn":"5531.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"94.36","rise":"13.88%","time":"09\/05","volumn":"4859.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"90.05","rise":"8.68%","time":"09\/06","volumn":"9729.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"91.05","rise":"9.88%","time":"09\/09","volumn":"5105.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"92.98","rise":"12.21%","time":"09\/10","volumn":"6948.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"93.77","rise":"13.17%","time":"09\/11","volumn":"4884.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"93.62","rise":"12.99%","time":"09\/12","volumn":"3799.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"93.44","rise":"12.77%","time":"09\/13","volumn":"3482.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"93.11","rise":"12.37%","time":"09\/16","volumn":"4965.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"90.55","rise":"9.28%","time":"09\/17","volumn":"7134.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"90.49","rise":"9.21%","time":"09\/18","volumn":"7505.00"}],"points":"240"}}