微软|Microsoft - Official Home Page
浏览适用于家庭或企业的 Microsoft产品和服务。购买 Surface、Microsoft 365、Xbox、Windows、Azure等产品/服务。查找下载内容并获取支持。
Microsoft微软官网Surface Windows Office 365 Xbox 微软官方商城...
{"amount":"57.82\u4ebf","changeAmount":"-0.67","close":"424.52","currentPrice":"423.85","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"423.85","e2":"-0.67","e3":"(-0.16%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["426.20","422.23","418.25","414.27","410.29"]},"cyrate":{"o":["3.70%","2.74%","1.77%","0.80%","-0.17%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"410.98","rise":"0","time":"02:35","volumn":"880.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.24","rise":"0.06%","time":"02:40","volumn":"754.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.28","rise":"0.07%","time":"02:45","volumn":"891.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.03","rise":"0.01%","time":"02:50","volumn":"885.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"410.83","rise":"-0.04%","time":"02:55","volumn":"919.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"410.98","rise":"0.00%","time":"03:00","volumn":"658.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.06","rise":"0.02%","time":"03:05","volumn":"1217.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.00","rise":"0.00%","time":"03:10","volumn":"927.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.31","rise":"0.08%","time":"03:15","volumn":"876.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.43","rise":"0.11%","time":"03:20","volumn":"925.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.89","rise":"0.22%","time":"03:25","volumn":"1288.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.83","rise":"0.21%","time":"03:30","volumn":"1331.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.00","rise":"0.25%","time":"03:35","volumn":"918.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.50","rise":"0.13%","time":"03:40","volumn":"934.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.02","rise":"0.25%","time":"03:45","volumn":"1267.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.35","rise":"0.33%","time":"03:50","volumn":"1493.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.51","rise":"0.37%","time":"03:55","volumn":"3581.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"413.52","rise":"0.62%","time":"04:00","volumn":"4.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"410.29","rise":"-0.17%","time":"21:35","volumn":"8853.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.06","rise":"0.02%","time":"21:40","volumn":"2987.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.08","rise":"0.03%","time":"21:45","volumn":"2074.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.31","rise":"0.08%","time":"21:50","volumn":"2257.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.30","rise":"0.08%","time":"21:55","volumn":"1574.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.14","rise":"0.04%","time":"22:00","volumn":"2150.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.96","rise":"0.24%","time":"22:05","volumn":"3302.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.83","rise":"0.21%","time":"22:10","volumn":"1523.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.34","rise":"0.09%","time":"22:15","volumn":"2372.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.70","rise":"0.17%","time":"22:20","volumn":"1963.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.27","rise":"0.07%","time":"22:25","volumn":"1690.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.53","rise":"0.38%","time":"22:30","volumn":"1431.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.76","rise":"0.43%","time":"22:35","volumn":"1821.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.67","rise":"0.41%","time":"22:40","volumn":"975.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.92","rise":"0.47%","time":"22:45","volumn":"1041.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.69","rise":"0.42%","time":"22:50","volumn":"851.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.69","rise":"0.42%","time":"22:55","volumn":"629.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.28","rise":"0.32%","time":"23:00","volumn":"1018.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.98","rise":"0.24%","time":"23:05","volumn":"853.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.26","rise":"0.31%","time":"23:10","volumn":"1034.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.94","rise":"0.23%","time":"23:15","volumn":"1030.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.47","rise":"0.36%","time":"23:20","volumn":"717.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.58","rise":"0.39%","time":"23:25","volumn":"1049.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.21","rise":"0.30%","time":"23:30","volumn":"742.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.94","rise":"0.23%","time":"23:35","volumn":"843.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.15","rise":"0.28%","time":"23:40","volumn":"733.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.30","rise":"0.32%","time":"23:45","volumn":"954.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"411.98","rise":"0.24%","time":"23:50","volumn":"681.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"412.22","rise":"0.30%","time":"23:55","volumn":"521.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.16","rise":"0.29%","time":"00:00","volumn":"537.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.30","rise":"0.32%","time":"00:05","volumn":"753.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.27","rise":"0.32%","time":"00:10","volumn":"497.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.43","rise":"0.35%","time":"00:15","volumn":"624.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.45","rise":"0.36%","time":"00:20","volumn":"580.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.39","rise":"0.34%","time":"00:25","volumn":"678.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.40","rise":"0.35%","time":"00:30","volumn":"569.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.50","rise":"0.37%","time":"00:35","volumn":"429.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.76","rise":"0.43%","time":"00:40","volumn":"811.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.85","rise":"0.46%","time":"00:45","volumn":"2249.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.26","rise":"0.55%","time":"00:50","volumn":"744.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.81","rise":"0.45%","time":"00:55","volumn":"658.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.89","rise":"0.47%","time":"01:00","volumn":"356.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.11","rise":"0.52%","time":"01:05","volumn":"646.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.42","rise":"0.35%","time":"01:10","volumn":"491.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"412.67","rise":"0.41%","time":"01:15","volumn":"488.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.08","rise":"0.51%","time":"01:20","volumn":"445.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.00","rise":"0.49%","time":"01:25","volumn":"526.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.47","rise":"0.61%","time":"01:30","volumn":"642.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.11","rise":"0.52%","time":"01:35","volumn":"809.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.36","rise":"0.58%","time":"01:40","volumn":"496.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.37","rise":"0.58%","time":"01:45","volumn":"630.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.66","rise":"0.65%","time":"01:50","volumn":"654.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.37","rise":"0.58%","time":"01:55","volumn":"913.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.46","rise":"0.60%","time":"02:00","volumn":"759.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.23","rise":"0.55%","time":"02:05","volumn":"1522.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.35","rise":"0.58%","time":"02:10","volumn":"738.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.73","rise":"0.67%","time":"02:15","volumn":"629.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.47","rise":"0.85%","time":"02:20","volumn":"1365.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.26","rise":"1.04%","time":"02:25","volumn":"1973.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.21","rise":"1.03%","time":"02:30","volumn":"933.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.56","rise":"0.87%","time":"02:35","volumn":"789.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.74","rise":"0.91%","time":"02:40","volumn":"623.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.13","rise":"1.01%","time":"02:45","volumn":"678.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.03","rise":"0.99%","time":"02:50","volumn":"791.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.95","rise":"0.97%","time":"02:55","volumn":"596.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.53","rise":"0.86%","time":"03:00","volumn":"639.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.39","rise":"0.59%","time":"03:05","volumn":"1009.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.53","rise":"0.62%","time":"03:10","volumn":"921.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.79","rise":"0.68%","time":"03:15","volumn":"611.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"413.88","rise":"0.70%","time":"03:20","volumn":"810.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.31","rise":"0.81%","time":"03:25","volumn":"827.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.27","rise":"0.80%","time":"03:30","volumn":"650.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.27","rise":"0.80%","time":"03:35","volumn":"1134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"414.64","rise":"0.89%","time":"03:40","volumn":"923.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.46","rise":"1.09%","time":"03:45","volumn":"1497.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.13","rise":"1.01%","time":"03:50","volumn":"1821.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"415.50","rise":"1.10%","time":"03:55","volumn":"2822.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.07","rise":"1.24%","time":"04:00","volumn":"5.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"418.00","rise":"1.71%","time":"21:35","volumn":"7271.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.80","rise":"1.42%","time":"21:40","volumn":"2602.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.61","rise":"1.61%","time":"21:45","volumn":"3358.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.05","rise":"1.48%","time":"21:50","volumn":"2757.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.61","rise":"1.61%","time":"21:55","volumn":"2126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"418.23","rise":"1.77%","time":"22:00","volumn":"2168.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.70","rise":"1.64%","time":"22:05","volumn":"2872.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"416.86","rise":"1.43%","time":"22:10","volumn":"1818.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.25","rise":"1.53%","time":"22:15","volumn":"1522.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.20","rise":"1.51%","time":"22:20","volumn":"1150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"417.54","rise":"1.60%","time":"22:25","volumn":"2053.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"418.10","rise":"1.73%","time":"22:30","volumn":"1761.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"419.04","rise":"1.96%","time":"22:35","volumn":"1884.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"418.83","rise":"1.91%","time":"22:40","volumn":"1255.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"418.96","rise":"1.94%","time":"22:45","volumn":"1091.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"419.56","rise":"2.09%","time":"22:50","volumn":"1601.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"419.68","rise":"2.12%","time":"22:55","volumn":"1859.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"419.64","rise":"2.11%","time":"23:00","volumn":"1403.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.23","rise":"2.25%","time":"23:05","volumn":"1651.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"419.81","rise":"2.15%","time":"23:10","volumn":"1535.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.41","rise":"2.29%","time":"23:15","volumn":"1255.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.64","rise":"2.35%","time":"23:20","volumn":"1337.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.64","rise":"2.35%","time":"23:25","volumn":"1195.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.55","rise":"2.33%","time":"23:30","volumn":"1347.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.49","rise":"2.31%","time":"23:35","volumn":"1046.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.18","rise":"2.24%","time":"23:40","volumn":"1051.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.88","rise":"2.41%","time":"23:45","volumn":"1461.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.84","rise":"2.40%","time":"23:50","volumn":"1595.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"420.90","rise":"2.41%","time":"23:55","volumn":"911.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"420.66","rise":"2.36%","time":"00:00","volumn":"854.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"420.39","rise":"2.29%","time":"00:05","volumn":"1237.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"420.85","rise":"2.40%","time":"00:10","volumn":"862.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"420.96","rise":"2.43%","time":"00:15","volumn":"1037.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.14","rise":"2.47%","time":"00:20","volumn":"778.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.48","rise":"2.56%","time":"00:25","volumn":"986.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.67","rise":"2.60%","time":"00:30","volumn":"1499.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.22","rise":"2.73%","time":"00:35","volumn":"1761.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.98","rise":"2.68%","time":"00:40","volumn":"1310.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.19","rise":"2.73%","time":"00:45","volumn":"1044.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.44","rise":"2.79%","time":"00:50","volumn":"1071.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.60","rise":"2.83%","time":"00:55","volumn":"1217.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.38","rise":"2.77%","time":"01:00","volumn":"727.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.02","rise":"2.93%","time":"01:05","volumn":"1327.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.09","rise":"2.95%","time":"01:10","volumn":"1097.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.09","rise":"2.95%","time":"01:15","volumn":"1143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.74","rise":"2.86%","time":"01:20","volumn":"1185.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.64","rise":"2.84%","time":"01:25","volumn":"1537.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.86","rise":"2.89%","time":"01:30","volumn":"769.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.15","rise":"2.96%","time":"01:35","volumn":"837.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.18","rise":"2.97%","time":"01:40","volumn":"1128.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.14","rise":"2.96%","time":"01:45","volumn":"1041.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.08","rise":"2.94%","time":"01:50","volumn":"810.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.87","rise":"2.89%","time":"01:55","volumn":"859.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.93","rise":"2.91%","time":"02:00","volumn":"729.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.95","rise":"2.91%","time":"02:05","volumn":"851.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.71","rise":"2.85%","time":"02:10","volumn":"1259.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.72","rise":"2.86%","time":"02:15","volumn":"676.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.93","rise":"2.91%","time":"02:20","volumn":"753.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.86","rise":"2.89%","time":"02:25","volumn":"638.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.01","rise":"2.93%","time":"02:30","volumn":"763.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.11","rise":"2.95%","time":"02:35","volumn":"1149.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.17","rise":"2.97%","time":"02:40","volumn":"809.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.37","rise":"3.02%","time":"02:45","volumn":"770.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.34","rise":"3.01%","time":"02:50","volumn":"902.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.54","rise":"3.06%","time":"02:55","volumn":"845.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.48","rise":"3.04%","time":"03:00","volumn":"897.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.45","rise":"3.03%","time":"03:05","volumn":"1058.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.38","rise":"3.02%","time":"03:10","volumn":"1379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.40","rise":"3.02%","time":"03:15","volumn":"918.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.42","rise":"3.03%","time":"03:20","volumn":"1081.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.27","rise":"2.99%","time":"03:25","volumn":"1152.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.79","rise":"2.87%","time":"03:30","volumn":"1331.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.57","rise":"2.82%","time":"03:35","volumn":"1997.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.48","rise":"2.80%","time":"03:40","volumn":"2406.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.39","rise":"2.78%","time":"03:45","volumn":"1500.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.39","rise":"2.78%","time":"03:50","volumn":"1911.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.18","rise":"2.97%","time":"03:55","volumn":"3947.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.01","rise":"3.17%","time":"04:00","volumn":"5.91\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.39","rise":"3.26%","time":"21:35","volumn":"7029.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.34","rise":"3.25%","time":"21:40","volumn":"3808.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.83","rise":"3.37%","time":"21:45","volumn":"1455.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.43","rise":"3.27%","time":"21:50","volumn":"1731.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.25","rise":"3.23%","time":"21:55","volumn":"2379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.37","rise":"3.01%","time":"22:00","volumn":"2518.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.47","rise":"3.04%","time":"22:05","volumn":"2775.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.80","rise":"2.88%","time":"22:10","volumn":"1699.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.02","rise":"2.93%","time":"22:15","volumn":"1881.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.46","rise":"3.04%","time":"22:20","volumn":"1603.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.99","rise":"3.17%","time":"22:25","volumn":"1354.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.44","rise":"3.03%","time":"22:30","volumn":"1337.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.93","rise":"2.91%","time":"22:35","volumn":"1274.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.90","rise":"2.90%","time":"22:40","volumn":"1713.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.06","rise":"2.94%","time":"22:45","volumn":"1273.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.01","rise":"2.93%","time":"22:50","volumn":"1414.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"423.04","rise":"2.94%","time":"22:55","volumn":"938.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.86","rise":"2.89%","time":"23:00","volumn":"1091.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.74","rise":"2.86%","time":"23:05","volumn":"1224.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.58","rise":"2.82%","time":"23:10","volumn":"1176.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.27","rise":"2.75%","time":"23:15","volumn":"1018.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"422.26","rise":"2.75%","time":"23:20","volumn":"1090.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.47","rise":"2.55%","time":"23:25","volumn":"1326.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.40","rise":"2.54%","time":"23:30","volumn":"1575.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.06","rise":"2.45%","time":"23:35","volumn":"1609.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"420.66","rise":"2.36%","time":"23:40","volumn":"1480.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"420.86","rise":"2.40%","time":"23:45","volumn":"975.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.41","rise":"2.54%","time":"23:50","volumn":"1438.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"421.80","rise":"2.63%","time":"23:55","volumn":"2026.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"421.60","rise":"2.58%","time":"00:00","volumn":"1338.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.11","rise":"2.71%","time":"00:05","volumn":"1193.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.52","rise":"2.81%","time":"00:10","volumn":"1269.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.65","rise":"2.84%","time":"00:15","volumn":"969.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.85","rise":"2.89%","time":"00:20","volumn":"1479.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.02","rise":"2.93%","time":"00:25","volumn":"910.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.98","rise":"2.92%","time":"00:30","volumn":"924.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.11","rise":"2.95%","time":"00:35","volumn":"688.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.82","rise":"2.88%","time":"00:40","volumn":"784.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.61","rise":"2.83%","time":"00:45","volumn":"736.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.77","rise":"2.87%","time":"00:50","volumn":"613.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.96","rise":"2.91%","time":"00:55","volumn":"835.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.42","rise":"3.03%","time":"01:00","volumn":"987.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.45","rise":"3.03%","time":"01:05","volumn":"792.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.02","rise":"2.93%","time":"01:10","volumn":"529.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.15","rise":"2.96%","time":"01:15","volumn":"562.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.06","rise":"2.94%","time":"01:20","volumn":"489.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.94","rise":"2.91%","time":"01:25","volumn":"594.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.10","rise":"2.95%","time":"01:30","volumn":"623.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.86","rise":"2.89%","time":"01:35","volumn":"575.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.93","rise":"2.91%","time":"01:40","volumn":"810.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.10","rise":"2.95%","time":"01:45","volumn":"703.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.02","rise":"2.93%","time":"01:50","volumn":"800.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.42","rise":"3.03%","time":"01:55","volumn":"687.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.17","rise":"2.97%","time":"02:00","volumn":"612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.06","rise":"2.94%","time":"02:05","volumn":"650.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.27","rise":"2.75%","time":"02:10","volumn":"1384.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.45","rise":"2.79%","time":"02:15","volumn":"861.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.89","rise":"2.90%","time":"02:20","volumn":"822.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.06","rise":"2.94%","time":"02:25","volumn":"720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.29","rise":"3.00%","time":"02:30","volumn":"736.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.11","rise":"2.95%","time":"02:35","volumn":"821.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.02","rise":"2.93%","time":"02:40","volumn":"1023.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.25","rise":"2.99%","time":"02:45","volumn":"798.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"422.99","rise":"2.92%","time":"02:50","volumn":"652.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.50","rise":"3.05%","time":"02:55","volumn":"730.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.31","rise":"3.00%","time":"03:00","volumn":"784.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.35","rise":"3.01%","time":"03:05","volumn":"618.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.63","rise":"3.08%","time":"03:10","volumn":"516.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.11","rise":"2.95%","time":"03:15","volumn":"620.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.45","rise":"3.03%","time":"03:20","volumn":"657.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.40","rise":"3.02%","time":"03:25","volumn":"602.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.64","rise":"3.08%","time":"03:30","volumn":"681.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.52","rise":"3.05%","time":"03:35","volumn":"676.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.47","rise":"3.04%","time":"03:40","volumn":"629.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.55","rise":"3.06%","time":"03:45","volumn":"796.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.83","rise":"3.13%","time":"03:50","volumn":"1092.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.45","rise":"3.28%","time":"03:55","volumn":"3749.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.52","rise":"3.29%","time":"04:00","volumn":"5.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.49","rise":"3.29%","time":"21:35","volumn":"6729.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.98","rise":"3.16%","time":"21:40","volumn":"2494.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.27","rise":"3.48%","time":"21:45","volumn":"2368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.33","rise":"3.49%","time":"21:50","volumn":"1268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.67","rise":"3.58%","time":"21:55","volumn":"1506.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.18","rise":"3.46%","time":"22:00","volumn":"2750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.30","rise":"3.24%","time":"22:05","volumn":"1359.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.47","rise":"3.28%","time":"22:10","volumn":"866.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.25","rise":"3.23%","time":"22:15","volumn":"819.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.62","rise":"3.32%","time":"22:20","volumn":"1231.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.28","rise":"3.24%","time":"22:25","volumn":"821.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.10","rise":"3.19%","time":"22:30","volumn":"772.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.98","rise":"3.16%","time":"22:35","volumn":"878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.95","rise":"3.40%","time":"22:40","volumn":"1248.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.45","rise":"3.52%","time":"22:45","volumn":"1046.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.86","rise":"3.62%","time":"22:50","volumn":"1950.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.62","rise":"3.56%","time":"22:55","volumn":"772.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.04","rise":"3.42%","time":"23:00","volumn":"1201.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.33","rise":"3.25%","time":"23:05","volumn":"932.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.06","rise":"3.18%","time":"23:10","volumn":"973.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.21","rise":"3.22%","time":"23:15","volumn":"1138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.19","rise":"3.21%","time":"23:20","volumn":"604.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.67","rise":"3.33%","time":"23:25","volumn":"879.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.00","rise":"3.41%","time":"23:30","volumn":"826.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.40","rise":"3.51%","time":"23:35","volumn":"1158.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.80","rise":"3.36%","time":"23:40","volumn":"999.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.88","rise":"3.38%","time":"23:45","volumn":"843.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.20","rise":"3.46%","time":"23:50","volumn":"597.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.10","rise":"3.44%","time":"23:55","volumn":"791.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.21","rise":"3.46%","time":"00:00","volumn":"575.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.07","rise":"3.43%","time":"00:05","volumn":"893.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.25","rise":"3.47%","time":"00:10","volumn":"774.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.88","rise":"3.38%","time":"00:15","volumn":"758.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.98","rise":"3.41%","time":"00:20","volumn":"441.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.33","rise":"3.49%","time":"00:25","volumn":"823.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.26","rise":"3.47%","time":"00:30","volumn":"496.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.17","rise":"3.45%","time":"00:35","volumn":"1104.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.96","rise":"3.40%","time":"00:40","volumn":"536.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.20","rise":"3.46%","time":"00:45","volumn":"420.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.87","rise":"3.38%","time":"00:50","volumn":"762.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.74","rise":"3.59%","time":"00:55","volumn":"935.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.94","rise":"3.64%","time":"01:00","volumn":"1062.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.76","rise":"3.60%","time":"01:05","volumn":"1987.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.53","rise":"3.54%","time":"01:10","volumn":"614.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.46","rise":"3.52%","time":"01:15","volumn":"675.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.71","rise":"3.58%","time":"01:20","volumn":"438.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.20","rise":"3.70%","time":"01:25","volumn":"1399.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.80","rise":"3.60%","time":"01:30","volumn":"909.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.97","rise":"3.65%","time":"01:35","volumn":"460.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.91","rise":"3.63%","time":"01:40","volumn":"777.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.93","rise":"3.64%","time":"01:45","volumn":"709.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.92","rise":"3.64%","time":"01:50","volumn":"413.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.02","rise":"3.66%","time":"01:55","volumn":"690.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.80","rise":"3.61%","time":"02:00","volumn":"531.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.78","rise":"3.36%","time":"02:05","volumn":"993.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.34","rise":"3.25%","time":"02:10","volumn":"1297.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.90","rise":"3.14%","time":"02:15","volumn":"943.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.25","rise":"3.23%","time":"02:20","volumn":"877.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.93","rise":"3.39%","time":"02:25","volumn":"982.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.89","rise":"3.38%","time":"02:30","volumn":"680.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.69","rise":"3.34%","time":"02:35","volumn":"494.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.72","rise":"3.34%","time":"02:40","volumn":"519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.04","rise":"3.42%","time":"02:45","volumn":"527.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.92","rise":"3.39%","time":"02:50","volumn":"617.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.14","rise":"3.44%","time":"02:55","volumn":"789.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.83","rise":"3.37%","time":"03:00","volumn":"445.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.82","rise":"3.37%","time":"03:05","volumn":"706.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.20","rise":"3.22%","time":"03:10","volumn":"958.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.05","rise":"3.18%","time":"03:15","volumn":"879.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.91","rise":"3.15%","time":"03:20","volumn":"879.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.80","rise":"3.12%","time":"03:25","volumn":"903.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.36","rise":"3.26%","time":"03:30","volumn":"726.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.40","rise":"3.27%","time":"03:35","volumn":"1434.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.97","rise":"3.16%","time":"03:40","volumn":"1403.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.85","rise":"3.13%","time":"03:45","volumn":"1238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.66","rise":"3.09%","time":"03:50","volumn":"1603.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.52","rise":"3.05%","time":"03:55","volumn":"3721.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.85","rise":"3.13%","time":"04:00","volumn":"5.36\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"31501.83\u4ebf","maxPrice":"426.28","minPrice":"423.00","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["430.52","426.13","421.75","417.36","412.97"]},"cyrate":{"o":["3.99%","2.93%","1.87%","0.81%","-0.25%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"413.99","rise":"0","time":"05\/10","volumn":"13.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"412.97","rise":"-0.25%","time":"05\/13","volumn":"15.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"415.81","rise":"0.44%","time":"05\/14","volumn":"15.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"423.08","rise":"2.20%","time":"05\/15","volumn":"22.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"420.99","rise":"1.69%","time":"05\/16","volumn":"17.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.21","rise":"1.50%","time":"05\/17","volumn":"15.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.34","rise":"2.74%","time":"05\/20","volumn":"16.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.04","rise":"3.64%","time":"05\/21","volumn":"21.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.52","rise":"3.99%","time":"05\/22","volumn":"18.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.00","rise":"3.14%","time":"05\/23","volumn":"17.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.16","rise":"3.91%","time":"05\/24","volumn":"11.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"430.32","rise":"3.94%","time":"05\/28","volumn":"15.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"429.17","rise":"3.67%","time":"05\/29","volumn":"15.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"414.67","rise":"0.16%","time":"05\/30","volumn":"28.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"415.13","rise":"0.28%","time":"05\/31","volumn":"48.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"413.52","rise":"-0.11%","time":"06\/03","volumn":"17.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"416.07","rise":"0.50%","time":"06\/04","volumn":"14.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"424.01","rise":"2.42%","time":"06\/05","volumn":"16.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.52","rise":"2.54%","time":"06\/06","volumn":"14.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.85","rise":"2.38%","time":"06\/07","volumn":"13.62\u4e07"}],"points":"20"},"open":"426.20","priceChangeRatio":"-0.16%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5fae\u8f6f","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["426.20","425.48","424.75","424.02","423.30"]},"cyrate":{"o":["0.40%","0.23%","0.05%","-0.12%","-0.29%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.66","rise":"0.03%","time":"21:31","volumn":"5214.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.69","rise":"0.04%","time":"21:32","volumn":"5621.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.79","rise":"-0.17%","time":"21:33","volumn":"6042.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.64","rise":"0.03%","time":"21:34","volumn":"6337.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.49","rise":"-0.01%","time":"21:35","volumn":"6729.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.56","rise":"0.01%","time":"21:36","volumn":"7863.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.17","rise":"0.15%","time":"21:37","volumn":"8405.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.57","rise":"0.01%","time":"21:38","volumn":"8728.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.12","rise":"-0.09%","time":"21:39","volumn":"8964.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.98","rise":"-0.13%","time":"21:40","volumn":"9223.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.73","rise":"0.05%","time":"21:41","volumn":"9717.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.34","rise":"-0.04%","time":"21:42","volumn":"1.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.70","rise":"0.04%","time":"21:43","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.11","rise":"0.14%","time":"21:44","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.27","rise":"0.18%","time":"21:45","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.15","rise":"0.15%","time":"21:46","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.10","rise":"0.14%","time":"21:47","volumn":"1.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.14","rise":"0.15%","time":"21:48","volumn":"1.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.33","rise":"0.19%","time":"21:49","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.33","rise":"0.19%","time":"21:50","volumn":"1.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.16","rise":"0.15%","time":"21:51","volumn":"1.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.44","rise":"0.22%","time":"21:52","volumn":"1.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.46","rise":"0.22%","time":"21:53","volumn":"1.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.95","rise":"0.34%","time":"21:54","volumn":"1.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.67","rise":"0.27%","time":"21:55","volumn":"1.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.29","rise":"0.18%","time":"21:56","volumn":"1.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.23","rise":"0.17%","time":"21:57","volumn":"1.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.92","rise":"0.09%","time":"21:58","volumn":"1.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.89","rise":"0.09%","time":"21:59","volumn":"1.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.18","rise":"0.16%","time":"22:00","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.02","rise":"0.12%","time":"22:01","volumn":"1.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.88","rise":"0.08%","time":"22:02","volumn":"1.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.74","rise":"0.05%","time":"22:03","volumn":"1.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.21","rise":"-0.07%","time":"22:04","volumn":"1.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.30","rise":"-0.05%","time":"22:05","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.18","rise":"-0.08%","time":"22:06","volumn":"1.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.55","rise":"0.01%","time":"22:07","volumn":"1.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.67","rise":"0.03%","time":"22:08","volumn":"1.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.51","rise":"-0.00%","time":"22:09","volumn":"1.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.47","rise":"-0.01%","time":"22:10","volumn":"1.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.19","rise":"-0.08%","time":"22:11","volumn":"1.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.11","rise":"-0.10%","time":"22:12","volumn":"1.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.21","rise":"-0.07%","time":"22:13","volumn":"1.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.32","rise":"-0.05%","time":"22:14","volumn":"2.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.25","rise":"-0.06%","time":"22:15","volumn":"2.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.24","rise":"-0.07%","time":"22:16","volumn":"2.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.42","rise":"-0.02%","time":"22:17","volumn":"2.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.61","rise":"0.02%","time":"22:18","volumn":"2.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.63","rise":"0.03%","time":"22:19","volumn":"2.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.62","rise":"0.02%","time":"22:20","volumn":"2.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.35","rise":"-0.04%","time":"22:21","volumn":"2.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.51","rise":"-0.00%","time":"22:22","volumn":"2.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.54","rise":"0.00%","time":"22:23","volumn":"2.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.30","rise":"-0.05%","time":"22:24","volumn":"2.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.28","rise":"-0.06%","time":"22:25","volumn":"2.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.21","rise":"-0.07%","time":"22:26","volumn":"2.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.27","rise":"-0.06%","time":"22:27","volumn":"2.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.11","rise":"-0.10%","time":"22:28","volumn":"2.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.11","rise":"-0.10%","time":"22:29","volumn":"2.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.10","rise":"-0.10%","time":"22:30","volumn":"2.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.96","rise":"-0.13%","time":"22:31","volumn":"2.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.77","rise":"-0.18%","time":"22:32","volumn":"2.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.90","rise":"-0.15%","time":"22:33","volumn":"2.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.88","rise":"-0.15%","time":"22:34","volumn":"2.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.98","rise":"-0.13%","time":"22:35","volumn":"2.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.34","rise":"-0.04%","time":"22:36","volumn":"2.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.25","rise":"-0.06%","time":"22:37","volumn":"2.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.57","rise":"0.01%","time":"22:38","volumn":"2.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.56","rise":"0.01%","time":"22:39","volumn":"2.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.95","rise":"0.10%","time":"22:40","volumn":"2.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.31","rise":"0.19%","time":"22:41","volumn":"2.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.38","rise":"0.20%","time":"22:42","volumn":"2.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.52","rise":"0.24%","time":"22:43","volumn":"2.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.35","rise":"0.20%","time":"22:44","volumn":"2.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.45","rise":"0.22%","time":"22:45","volumn":"2.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.40","rise":"0.21%","time":"22:46","volumn":"2.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.64","rise":"0.26%","time":"22:47","volumn":"2.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.77","rise":"0.29%","time":"22:48","volumn":"2.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.83","rise":"0.31%","time":"22:49","volumn":"2.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.86","rise":"0.32%","time":"22:50","volumn":"2.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.57","rise":"0.25%","time":"22:51","volumn":"2.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.69","rise":"0.28%","time":"22:52","volumn":"2.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.46","rise":"0.22%","time":"22:53","volumn":"2.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.54","rise":"0.24%","time":"22:54","volumn":"2.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.62","rise":"0.26%","time":"22:55","volumn":"2.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.39","rise":"0.20%","time":"22:56","volumn":"2.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.16","rise":"0.15%","time":"22:57","volumn":"2.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.00","rise":"0.11%","time":"22:58","volumn":"2.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.91","rise":"0.09%","time":"22:59","volumn":"2.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.04","rise":"0.12%","time":"23:00","volumn":"3.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.63","rise":"0.03%","time":"23:01","volumn":"3.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.60","rise":"0.02%","time":"23:02","volumn":"3.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.62","rise":"0.02%","time":"23:03","volumn":"3.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.42","rise":"-0.02%","time":"23:04","volumn":"3.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.33","rise":"-0.04%","time":"23:05","volumn":"3.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.33","rise":"-0.04%","time":"23:06","volumn":"3.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.16","rise":"-0.08%","time":"23:07","volumn":"3.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.01","rise":"-0.12%","time":"23:08","volumn":"3.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.00","rise":"-0.12%","time":"23:09","volumn":"3.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.06","rise":"-0.11%","time":"23:10","volumn":"3.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.88","rise":"-0.15%","time":"23:11","volumn":"3.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.87","rise":"-0.15%","time":"23:12","volumn":"3.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.95","rise":"-0.13%","time":"23:13","volumn":"3.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.00","rise":"-0.12%","time":"23:14","volumn":"3.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.21","rise":"-0.07%","time":"23:15","volumn":"3.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.10","rise":"-0.10%","time":"23:16","volumn":"3.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.98","rise":"-0.13%","time":"23:17","volumn":"3.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.05","rise":"-0.11%","time":"23:18","volumn":"3.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.17","rise":"-0.08%","time":"23:19","volumn":"3.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.19","rise":"-0.08%","time":"23:20","volumn":"3.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.29","rise":"-0.05%","time":"23:21","volumn":"3.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.39","rise":"-0.03%","time":"23:22","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.52","rise":"-0.00%","time":"23:23","volumn":"3.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.53","rise":"0.00%","time":"23:24","volumn":"3.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.67","rise":"0.04%","time":"23:25","volumn":"3.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.77","rise":"0.06%","time":"23:26","volumn":"3.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.87","rise":"0.08%","time":"23:27","volumn":"3.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.86","rise":"0.08%","time":"23:28","volumn":"3.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.78","rise":"0.06%","time":"23:29","volumn":"3.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.00","rise":"0.11%","time":"23:30","volumn":"3.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.30","rise":"0.18%","time":"23:31","volumn":"3.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.30","rise":"0.18%","time":"23:32","volumn":"3.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.41","rise":"0.21%","time":"23:33","volumn":"3.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.46","rise":"0.22%","time":"23:34","volumn":"3.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.40","rise":"0.21%","time":"23:35","volumn":"3.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.15","rise":"0.15%","time":"23:36","volumn":"3.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.99","rise":"0.11%","time":"23:37","volumn":"3.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.84","rise":"0.08%","time":"23:38","volumn":"3.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.87","rise":"0.08%","time":"23:39","volumn":"3.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.80","rise":"0.07%","time":"23:40","volumn":"3.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.00","rise":"0.11%","time":"23:41","volumn":"3.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.75","rise":"0.05%","time":"23:42","volumn":"3.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.70","rise":"0.04%","time":"23:43","volumn":"3.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.67","rise":"0.04%","time":"23:44","volumn":"3.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.88","rise":"0.08%","time":"23:45","volumn":"3.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.88","rise":"0.08%","time":"23:46","volumn":"3.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.82","rise":"0.07%","time":"23:47","volumn":"3.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"424.97","rise":"0.11%","time":"23:48","volumn":"3.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.23","rise":"0.17%","time":"23:49","volumn":"3.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.20","rise":"0.16%","time":"23:50","volumn":"3.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.32","rise":"0.19%","time":"23:51","volumn":"3.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.18","rise":"0.16%","time":"23:52","volumn":"3.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.05","rise":"0.12%","time":"23:53","volumn":"3.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.21","rise":"0.16%","time":"23:54","volumn":"3.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.10","rise":"0.14%","time":"23:55","volumn":"3.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.09","rise":"0.13%","time":"23:56","volumn":"3.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.27","rise":"0.18%","time":"23:57","volumn":"4.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.25","rise":"0.17%","time":"23:58","volumn":"4.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"425.23","rise":"0.17%","time":"23:59","volumn":"4.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.21","rise":"0.16%","time":"00:00","volumn":"4.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.11","rise":"0.14%","time":"00:01","volumn":"4.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.95","rise":"0.10%","time":"00:02","volumn":"4.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.96","rise":"0.10%","time":"00:03","volumn":"4.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.94","rise":"0.10%","time":"00:04","volumn":"4.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.07","rise":"0.13%","time":"00:05","volumn":"4.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.03","rise":"0.12%","time":"00:06","volumn":"4.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.00","rise":"0.11%","time":"00:07","volumn":"4.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.19","rise":"0.16%","time":"00:08","volumn":"4.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.31","rise":"0.19%","time":"00:09","volumn":"4.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.25","rise":"0.17%","time":"00:10","volumn":"4.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.35","rise":"0.19%","time":"00:11","volumn":"4.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.32","rise":"0.19%","time":"00:12","volumn":"4.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.10","rise":"0.14%","time":"00:13","volumn":"4.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.06","rise":"0.13%","time":"00:14","volumn":"4.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.88","rise":"0.08%","time":"00:15","volumn":"4.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.90","rise":"0.09%","time":"00:16","volumn":"4.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.93","rise":"0.10%","time":"00:17","volumn":"4.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.03","rise":"0.12%","time":"00:18","volumn":"4.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.02","rise":"0.12%","time":"00:19","volumn":"4.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.98","rise":"0.11%","time":"00:20","volumn":"4.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.97","rise":"0.11%","time":"00:21","volumn":"4.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.00","rise":"0.11%","time":"00:22","volumn":"4.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.11","rise":"0.14%","time":"00:23","volumn":"4.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.15","rise":"0.15%","time":"00:24","volumn":"4.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.33","rise":"0.19%","time":"00:25","volumn":"4.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.27","rise":"0.18%","time":"00:26","volumn":"4.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.12","rise":"0.14%","time":"00:27","volumn":"4.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.19","rise":"0.16%","time":"00:28","volumn":"4.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.25","rise":"0.17%","time":"00:29","volumn":"4.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.26","rise":"0.17%","time":"00:30","volumn":"4.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.50","rise":"0.23%","time":"00:31","volumn":"4.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.39","rise":"0.21%","time":"00:32","volumn":"4.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.39","rise":"0.20%","time":"00:33","volumn":"4.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.33","rise":"0.19%","time":"00:34","volumn":"4.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.17","rise":"0.15%","time":"00:35","volumn":"4.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.11","rise":"0.14%","time":"00:36","volumn":"4.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.01","rise":"0.12%","time":"00:37","volumn":"4.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.95","rise":"0.10%","time":"00:38","volumn":"4.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.02","rise":"0.12%","time":"00:39","volumn":"4.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.96","rise":"0.10%","time":"00:40","volumn":"4.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.03","rise":"0.12%","time":"00:41","volumn":"4.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.08","rise":"0.13%","time":"00:42","volumn":"4.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.08","rise":"0.13%","time":"00:43","volumn":"4.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.16","rise":"0.15%","time":"00:44","volumn":"4.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.20","rise":"0.16%","time":"00:45","volumn":"4.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.21","rise":"0.16%","time":"00:46","volumn":"4.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.94","rise":"0.10%","time":"00:47","volumn":"4.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.68","rise":"0.04%","time":"00:48","volumn":"4.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.62","rise":"0.02%","time":"00:49","volumn":"4.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.87","rise":"0.08%","time":"00:50","volumn":"4.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.31","rise":"0.19%","time":"00:51","volumn":"4.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.26","rise":"0.17%","time":"00:52","volumn":"4.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.35","rise":"0.20%","time":"00:53","volumn":"4.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.48","rise":"0.23%","time":"00:54","volumn":"4.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.74","rise":"0.29%","time":"00:55","volumn":"4.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.95","rise":"0.34%","time":"00:56","volumn":"4.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.07","rise":"0.36%","time":"00:57","volumn":"4.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.02","rise":"0.35%","time":"00:58","volumn":"4.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.87","rise":"0.32%","time":"00:59","volumn":"4.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.94","rise":"0.33%","time":"01:00","volumn":"4.94\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.88","rise":"0.32%","time":"01:01","volumn":"4.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.56","rise":"0.25%","time":"01:02","volumn":"4.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.55","rise":"0.24%","time":"01:03","volumn":"4.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.61","rise":"0.26%","time":"01:04","volumn":"5.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.76","rise":"0.29%","time":"01:05","volumn":"5.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.86","rise":"0.32%","time":"01:06","volumn":"5.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.83","rise":"0.31%","time":"01:07","volumn":"5.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.70","rise":"0.28%","time":"01:08","volumn":"5.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.65","rise":"0.27%","time":"01:09","volumn":"5.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.53","rise":"0.24%","time":"01:10","volumn":"5.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.53","rise":"0.24%","time":"01:11","volumn":"5.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.61","rise":"0.26%","time":"01:12","volumn":"5.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.61","rise":"0.26%","time":"01:13","volumn":"5.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.63","rise":"0.26%","time":"01:14","volumn":"5.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.46","rise":"0.22%","time":"01:15","volumn":"5.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.49","rise":"0.23%","time":"01:16","volumn":"5.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.52","rise":"0.24%","time":"01:17","volumn":"5.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.53","rise":"0.24%","time":"01:18","volumn":"5.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.62","rise":"0.26%","time":"01:19","volumn":"5.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.71","rise":"0.28%","time":"01:20","volumn":"5.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.70","rise":"0.28%","time":"01:21","volumn":"5.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.80","rise":"0.30%","time":"01:22","volumn":"5.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.93","rise":"0.33%","time":"01:23","volumn":"5.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.14","rise":"0.38%","time":"01:24","volumn":"5.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.20","rise":"0.40%","time":"01:25","volumn":"5.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.99","rise":"0.35%","time":"01:26","volumn":"5.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.78","rise":"0.30%","time":"01:27","volumn":"5.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.91","rise":"0.33%","time":"01:28","volumn":"5.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.74","rise":"0.29%","time":"01:29","volumn":"5.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.80","rise":"0.30%","time":"01:30","volumn":"5.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.83","rise":"0.31%","time":"01:31","volumn":"5.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.84","rise":"0.31%","time":"01:32","volumn":"5.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.84","rise":"0.31%","time":"01:33","volumn":"5.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.79","rise":"0.30%","time":"01:34","volumn":"5.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.97","rise":"0.34%","time":"01:35","volumn":"5.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.00","rise":"0.35%","time":"01:36","volumn":"5.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.92","rise":"0.33%","time":"01:37","volumn":"5.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.86","rise":"0.31%","time":"01:38","volumn":"5.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.76","rise":"0.29%","time":"01:39","volumn":"5.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.91","rise":"0.33%","time":"01:40","volumn":"5.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.65","rise":"0.27%","time":"01:41","volumn":"5.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.68","rise":"0.27%","time":"01:42","volumn":"5.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.71","rise":"0.28%","time":"01:43","volumn":"5.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.01","rise":"0.35%","time":"01:44","volumn":"5.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.93","rise":"0.33%","time":"01:45","volumn":"5.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.79","rise":"0.30%","time":"01:46","volumn":"5.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.88","rise":"0.32%","time":"01:47","volumn":"5.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.00","rise":"0.35%","time":"01:48","volumn":"5.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.07","rise":"0.37%","time":"01:49","volumn":"5.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.92","rise":"0.33%","time":"01:50","volumn":"5.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.97","rise":"0.34%","time":"01:51","volumn":"5.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.95","rise":"0.34%","time":"01:52","volumn":"5.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.07","rise":"0.36%","time":"01:53","volumn":"5.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.04","rise":"0.36%","time":"01:54","volumn":"5.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.02","rise":"0.35%","time":"01:55","volumn":"5.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.06","rise":"0.36%","time":"01:56","volumn":"5.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.15","rise":"0.38%","time":"01:57","volumn":"5.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.11","rise":"0.37%","time":"01:58","volumn":"5.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"426.03","rise":"0.36%","time":"01:59","volumn":"5.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.80","rise":"0.30%","time":"02:00","volumn":"5.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.39","rise":"0.21%","time":"02:01","volumn":"5.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.27","rise":"0.18%","time":"02:02","volumn":"5.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.20","rise":"0.16%","time":"02:03","volumn":"5.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.84","rise":"0.08%","time":"02:04","volumn":"5.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.78","rise":"0.06%","time":"02:05","volumn":"6.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.63","rise":"0.03%","time":"02:06","volumn":"6.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.66","rise":"0.03%","time":"02:07","volumn":"6.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.75","rise":"0.05%","time":"02:08","volumn":"6.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.31","rise":"-0.05%","time":"02:09","volumn":"6.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.34","rise":"-0.04%","time":"02:10","volumn":"6.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.35","rise":"-0.04%","time":"02:11","volumn":"6.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.25","rise":"-0.06%","time":"02:12","volumn":"6.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.33","rise":"-0.04%","time":"02:13","volumn":"6.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.19","rise":"-0.08%","time":"02:14","volumn":"6.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.90","rise":"-0.15%","time":"02:15","volumn":"6.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.10","rise":"-0.10%","time":"02:16","volumn":"6.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.05","rise":"-0.11%","time":"02:17","volumn":"6.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.81","rise":"-0.17%","time":"02:18","volumn":"6.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.03","rise":"-0.12%","time":"02:19","volumn":"6.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.25","rise":"-0.06%","time":"02:20","volumn":"6.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.81","rise":"0.07%","time":"02:21","volumn":"6.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.97","rise":"0.11%","time":"02:22","volumn":"6.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.78","rise":"0.06%","time":"02:23","volumn":"6.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.78","rise":"0.06%","time":"02:24","volumn":"6.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.93","rise":"0.10%","time":"02:25","volumn":"6.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.87","rise":"0.08%","time":"02:26","volumn":"6.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.98","rise":"0.11%","time":"02:27","volumn":"6.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.98","rise":"0.11%","time":"02:28","volumn":"6.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.98","rise":"0.11%","time":"02:29","volumn":"6.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.89","rise":"0.09%","time":"02:30","volumn":"6.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.97","rise":"0.11%","time":"02:31","volumn":"6.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.95","rise":"0.10%","time":"02:32","volumn":"6.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.82","rise":"0.07%","time":"02:33","volumn":"6.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.86","rise":"0.08%","time":"02:34","volumn":"6.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.69","rise":"0.04%","time":"02:35","volumn":"6.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.92","rise":"0.09%","time":"02:36","volumn":"6.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.90","rise":"0.09%","time":"02:37","volumn":"6.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.88","rise":"0.08%","time":"02:38","volumn":"6.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.85","rise":"0.08%","time":"02:39","volumn":"6.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.72","rise":"0.05%","time":"02:40","volumn":"6.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.91","rise":"0.09%","time":"02:41","volumn":"6.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.85","rise":"0.08%","time":"02:42","volumn":"6.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.85","rise":"0.08%","time":"02:43","volumn":"6.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.02","rise":"0.12%","time":"02:44","volumn":"6.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.04","rise":"0.12%","time":"02:45","volumn":"6.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.09","rise":"0.13%","time":"02:46","volumn":"6.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.05","rise":"0.12%","time":"02:47","volumn":"6.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.07","rise":"0.13%","time":"02:48","volumn":"6.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.09","rise":"0.13%","time":"02:49","volumn":"6.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.92","rise":"0.09%","time":"02:50","volumn":"6.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.92","rise":"0.09%","time":"02:51","volumn":"6.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.83","rise":"0.07%","time":"02:52","volumn":"6.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.70","rise":"0.04%","time":"02:53","volumn":"6.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.05","rise":"0.12%","time":"02:54","volumn":"6.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.14","rise":"0.14%","time":"02:55","volumn":"6.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.02","rise":"0.12%","time":"02:56","volumn":"6.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.03","rise":"0.12%","time":"02:57","volumn":"6.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"425.00","rise":"0.11%","time":"02:58","volumn":"6.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.83","rise":"0.07%","time":"02:59","volumn":"6.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.83","rise":"0.07%","time":"03:00","volumn":"6.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.51","rise":"-0.00%","time":"03:01","volumn":"6.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.54","rise":"0.00%","time":"03:02","volumn":"6.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.87","rise":"0.08%","time":"03:03","volumn":"6.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.87","rise":"0.08%","time":"03:04","volumn":"6.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.82","rise":"0.07%","time":"03:05","volumn":"6.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.50","rise":"-0.00%","time":"03:06","volumn":"6.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.51","rise":"-0.00%","time":"03:07","volumn":"6.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.28","rise":"-0.06%","time":"03:08","volumn":"6.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.33","rise":"-0.04%","time":"03:09","volumn":"6.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.20","rise":"-0.07%","time":"03:10","volumn":"6.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.36","rise":"-0.04%","time":"03:11","volumn":"7.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.29","rise":"-0.05%","time":"03:12","volumn":"7.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.19","rise":"-0.08%","time":"03:13","volumn":"7.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.63","rise":"-0.21%","time":"03:14","volumn":"7.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.05","rise":"-0.11%","time":"03:15","volumn":"7.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.15","rise":"-0.09%","time":"03:16","volumn":"7.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.56","rise":"0.01%","time":"03:17","volumn":"7.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.34","rise":"-0.04%","time":"03:18","volumn":"7.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.95","rise":"-0.13%","time":"03:19","volumn":"7.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.91","rise":"-0.14%","time":"03:20","volumn":"7.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.73","rise":"-0.19%","time":"03:21","volumn":"7.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.79","rise":"-0.17%","time":"03:22","volumn":"7.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.63","rise":"-0.21%","time":"03:23","volumn":"7.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.79","rise":"-0.17%","time":"03:24","volumn":"7.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.80","rise":"-0.17%","time":"03:25","volumn":"7.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.67","rise":"-0.20%","time":"03:26","volumn":"7.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.82","rise":"-0.16%","time":"03:27","volumn":"7.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.02","rise":"-0.12%","time":"03:28","volumn":"7.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.23","rise":"-0.07%","time":"03:29","volumn":"7.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.36","rise":"-0.04%","time":"03:30","volumn":"7.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.34","rise":"-0.04%","time":"03:31","volumn":"7.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.42","rise":"-0.02%","time":"03:32","volumn":"7.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.37","rise":"-0.04%","time":"03:33","volumn":"7.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.37","rise":"-0.04%","time":"03:34","volumn":"7.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.40","rise":"-0.03%","time":"03:35","volumn":"7.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.44","rise":"-0.02%","time":"03:36","volumn":"7.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.33","rise":"-0.04%","time":"03:37","volumn":"7.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.15","rise":"-0.09%","time":"03:38","volumn":"7.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.02","rise":"-0.12%","time":"03:39","volumn":"7.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.97","rise":"-0.13%","time":"03:40","volumn":"7.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.91","rise":"-0.14%","time":"03:41","volumn":"7.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.77","rise":"-0.18%","time":"03:42","volumn":"7.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.01","rise":"-0.12%","time":"03:43","volumn":"7.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.86","rise":"-0.16%","time":"03:44","volumn":"7.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.85","rise":"-0.16%","time":"03:45","volumn":"7.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.57","rise":"-0.22%","time":"03:46","volumn":"7.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.49","rise":"-0.24%","time":"03:47","volumn":"7.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.55","rise":"-0.23%","time":"03:48","volumn":"7.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.66","rise":"-0.20%","time":"03:49","volumn":"7.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.66","rise":"-0.20%","time":"03:50","volumn":"7.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.66","rise":"-0.20%","time":"03:51","volumn":"8.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.83","rise":"-0.16%","time":"03:52","volumn":"8.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.46","rise":"-0.25%","time":"03:53","volumn":"8.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.30","rise":"-0.29%","time":"03:54","volumn":"8.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.52","rise":"-0.24%","time":"03:55","volumn":"8.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.07","rise":"-0.11%","time":"03:56","volumn":"8.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.96","rise":"-0.13%","time":"03:57","volumn":"8.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.14","rise":"-0.09%","time":"03:58","volumn":"8.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"424.26","rise":"-0.06%","time":"03:59","volumn":"8.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"423.85","rise":"-0.16%","time":"04:00","volumn":"13.62\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5fae\u8f6f[MSFT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_MSFT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/MSFT.html?from=360search","volume":"1362.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["430.52","400.36","370.20","340.05","309.89"]},"cyrate":{"o":["29.82%","20.72%","11.63%","2.54%","-6.56%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"331.64","rise":"0","time":"06\/27","volumn":"24.32\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"332.92","rise":"0.39%","time":"06\/28","volumn":"20.24\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"332.12","rise":"0.14%","time":"06\/29","volumn":"16.99\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"337.61","rise":"1.80%","time":"06\/30","volumn":"26.83\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"335.06","rise":"1.03%","time":"07\/03","volumn":"12.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"335.22","rise":"1.08%","time":"07\/05","volumn":"18.16\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"338.34","rise":"2.02%","time":"07\/06","volumn":"28.18\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"334.29","rise":"0.80%","time":"07\/07","volumn":"21.19\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"328.90","rise":"-0.83%","time":"07\/10","volumn":"32.78\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"329.54","rise":"-0.63%","time":"07\/11","volumn":"26.68\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"334.27","rise":"0.79%","time":"07\/12","volumn":"29.98\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"339.73","rise":"2.44%","time":"07\/13","volumn":"20.55\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"342.31","rise":"3.22%","time":"07\/14","volumn":"28.32\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"342.80","rise":"3.37%","time":"07\/17","volumn":"20.35\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"356.56","rise":"7.51%","time":"07\/18","volumn":"64.78\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"352.15","rise":"6.18%","time":"07\/19","volumn":"39.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"343.94","rise":"3.71%","time":"07\/20","volumn":"33.74\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"340.84","rise":"2.77%","time":"07\/21","volumn":"69.39\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"342.18","rise":"3.18%","time":"07\/24","volumn":"26.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"348.05","rise":"4.95%","time":"07\/25","volumn":"41.26\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"334.84","rise":"0.96%","time":"07\/26","volumn":"58.35\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"327.79","rise":"-1.16%","time":"07\/27","volumn":"39.58\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"335.44","rise":"1.15%","time":"07\/28","volumn":"28.47\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"332.99","rise":"0.41%","time":"07\/31","volumn":"25.43\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"333.41","rise":"0.53%","time":"08\/01","volumn":"18.36\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"324.57","rise":"-2.13%","time":"08\/02","volumn":"27.74\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"323.73","rise":"-2.39%","time":"08\/03","volumn":"18.33\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"324.85","rise":"-2.05%","time":"08\/04","volumn":"23.73\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"327.18","rise":"-1.34%","time":"08\/07","volumn":"17.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"323.12","rise":"-2.57%","time":"08\/08","volumn":"22.31\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"319.30","rise":"-3.72%","time":"08\/09","volumn":"22.36\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"320.00","rise":"-3.51%","time":"08\/10","volumn":"20.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"318.08","rise":"-4.09%","time":"08\/11","volumn":"24.35\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"321.11","rise":"-3.18%","time":"08\/14","volumn":"18.82\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"318.93","rise":"-3.83%","time":"08\/15","volumn":"16.96\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"318.15","rise":"-4.07%","time":"08\/16","volumn":"19.19\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"314.63","rise":"-5.13%","time":"08\/17","volumn":"21.24\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"314.23","rise":"-5.25%","time":"08\/18","volumn":"24.75\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"319.63","rise":"-3.62%","time":"08\/21","volumn":"24.02\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"320.21","rise":"-3.45%","time":"08\/22","volumn":"16.09\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"324.75","rise":"-2.08%","time":"08\/23","volumn":"21.11\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"317.72","rise":"-4.20%","time":"08\/24","volumn":"23.26\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"320.73","rise":"-3.29%","time":"08\/25","volumn":"21.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"321.45","rise":"-3.07%","time":"08\/28","volumn":"14.80\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"326.16","rise":"-1.65%","time":"08\/29","volumn":"19.27\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"326.54","rise":"-1.54%","time":"08\/30","volumn":"15.22\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"325.51","rise":"-1.85%","time":"08\/31","volumn":"26.40\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"326.41","rise":"-1.58%","time":"09\/01","volumn":"14.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"331.30","rise":"-0.10%","time":"09\/05","volumn":"18.55\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"330.63","rise":"-0.30%","time":"09\/06","volumn":"17.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"327.66","rise":"-1.20%","time":"09\/07","volumn":"18.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"332.02","rise":"0.11%","time":"09\/08","volumn":"19.54\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"335.69","rise":"1.22%","time":"09\/11","volumn":"16.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"329.52","rise":"-0.64%","time":"09\/12","volumn":"17.56\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"333.81","rise":"0.65%","time":"09\/13","volumn":"16.54\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"336.45","rise":"1.45%","time":"09\/14","volumn":"20.24\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"327.97","rise":"-1.11%","time":"09\/15","volumn":"37.67\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"326.81","rise":"-1.46%","time":"09\/18","volumn":"16.83\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"326.40","rise":"-1.58%","time":"09\/19","volumn":"16.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"318.52","rise":"-3.96%","time":"09\/20","volumn":"21.41\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"317.28","rise":"-4.33%","time":"09\/21","volumn":"35.55\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"314.76","rise":"-5.09%","time":"09\/22","volumn":"21.44\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"315.29","rise":"-4.93%","time":"09\/25","volumn":"17.82\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"309.89","rise":"-6.56%","time":"09\/26","volumn":"26.28\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"310.54","rise":"-6.36%","time":"09\/27","volumn":"19.40\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"311.39","rise":"-6.11%","time":"09\/28","volumn":"19.66\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"313.50","rise":"-5.47%","time":"09\/29","volumn":"24.14\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"319.55","rise":"-3.65%","time":"10\/02","volumn":"20.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"311.14","rise":"-6.18%","time":"10\/03","volumn":"21.01\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"316.70","rise":"-4.50%","time":"10\/04","volumn":"20.68\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"317.11","rise":"-4.38%","time":"10\/05","volumn":"16.96\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"325.01","rise":"-2.00%","time":"10\/06","volumn":"25.66\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"327.57","rise":"-1.23%","time":"10\/09","volumn":"19.88\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"326.14","rise":"-1.66%","time":"10\/10","volumn":"20.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"330.17","rise":"-0.44%","time":"10\/11","volumn":"20.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"328.91","rise":"-0.82%","time":"10\/12","volumn":"19.30\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"325.48","rise":"-1.86%","time":"10\/13","volumn":"21.08\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"330.39","rise":"-0.38%","time":"10\/16","volumn":"22.14\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"329.81","rise":"-0.55%","time":"10\/17","volumn":"18.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"327.86","rise":"-1.14%","time":"10\/18","volumn":"23.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"329.07","rise":"-0.77%","time":"10\/19","volumn":"25.03\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"324.42","rise":"-2.18%","time":"10\/20","volumn":"25.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"327.07","rise":"-1.38%","time":"10\/23","volumn":"24.35\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"328.28","rise":"-1.01%","time":"10\/24","volumn":"30.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"338.42","rise":"2.04%","time":"10\/25","volumn":"54.99\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"325.64","rise":"-1.81%","time":"10\/26","volumn":"37.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"327.56","rise":"-1.23%","time":"10\/27","volumn":"29.84\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"335.06","rise":"1.03%","time":"10\/30","volumn":"22.82\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"335.86","rise":"1.27%","time":"10\/31","volumn":"20.26\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"343.82","rise":"3.67%","time":"11\/01","volumn":"28.12\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"346.07","rise":"4.35%","time":"11\/02","volumn":"24.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"350.55","rise":"5.70%","time":"11\/03","volumn":"23.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"354.28","rise":"6.83%","time":"11\/06","volumn":"23.81\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"358.28","rise":"8.03%","time":"11\/07","volumn":"25.80\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"360.95","rise":"8.84%","time":"11\/08","volumn":"26.73\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"358.44","rise":"8.08%","time":"11\/09","volumn":"24.80\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"367.42","rise":"10.79%","time":"11\/10","volumn":"28.04\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"364.43","rise":"9.89%","time":"11\/13","volumn":"19.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"368.02","rise":"10.97%","time":"11\/14","volumn":"27.64\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"368.17","rise":"11.01%","time":"11\/15","volumn":"26.80\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"374.67","rise":"12.97%","time":"11\/16","volumn":"27.15\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"368.35","rise":"11.07%","time":"11\/17","volumn":"40.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"375.94","rise":"13.36%","time":"11\/20","volumn":"52.46\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"371.57","rise":"12.04%","time":"11\/21","volumn":"28.28\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"376.35","rise":"13.48%","time":"11\/22","volumn":"23.34\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"375.93","rise":"13.35%","time":"11\/24","volumn":"9.31\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"377.11","rise":"13.71%","time":"11\/27","volumn":"22.15\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"381.20","rise":"14.94%","time":"11\/28","volumn":"20.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"377.35","rise":"13.78%","time":"11\/29","volumn":"28.94\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"377.41","rise":"13.80%","time":"11\/30","volumn":"30.53\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"373.01","rise":"12.47%","time":"12\/01","volumn":"33.02\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"367.64","rise":"10.86%","time":"12\/04","volumn":"32.04\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"371.02","rise":"11.87%","time":"12\/05","volumn":"22.94\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"367.30","rise":"10.75%","time":"12\/06","volumn":"21.16\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"369.45","rise":"11.40%","time":"12\/07","volumn":"23.10\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"372.73","rise":"12.39%","time":"12\/08","volumn":"20.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"369.80","rise":"11.51%","time":"12\/11","volumn":"27.68\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"372.88","rise":"12.44%","time":"12\/12","volumn":"24.79\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"372.87","rise":"12.43%","time":"12\/13","volumn":"30.68\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"364.43","rise":"9.89%","time":"12\/14","volumn":"43.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"369.23","rise":"11.33%","time":"12\/15","volumn":"78.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"371.15","rise":"11.91%","time":"12\/18","volumn":"20.63\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"371.76","rise":"12.10%","time":"12\/19","volumn":"20.58\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"369.12","rise":"11.30%","time":"12\/20","volumn":"26.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"372.04","rise":"12.18%","time":"12\/21","volumn":"17.69\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"373.08","rise":"12.50%","time":"12\/22","volumn":"17.09\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"373.16","rise":"12.52%","time":"12\/26","volumn":"12.66\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"372.57","rise":"12.34%","time":"12\/27","volumn":"14.89\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"373.78","rise":"12.71%","time":"12\/28","volumn":"14.30\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"374.54","rise":"12.94%","time":"12\/29","volumn":"18.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"369.37","rise":"11.38%","time":"01\/02","volumn":"25.23\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"369.10","rise":"11.30%","time":"01\/03","volumn":"23.05\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"366.44","rise":"10.49%","time":"01\/04","volumn":"20.87\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"366.25","rise":"10.44%","time":"01\/05","volumn":"20.99\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"373.19","rise":"12.53%","time":"01\/08","volumn":"23.10\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"374.29","rise":"12.86%","time":"01\/09","volumn":"20.81\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"381.27","rise":"14.97%","time":"01\/10","volumn":"25.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"383.13","rise":"15.53%","time":"01\/11","volumn":"27.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"386.97","rise":"16.68%","time":"01\/12","volumn":"21.64\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"388.77","rise":"17.23%","time":"01\/16","volumn":"27.15\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"387.97","rise":"16.99%","time":"01\/17","volumn":"22.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"392.37","rise":"18.31%","time":"01\/18","volumn":"23.35\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"397.17","rise":"19.76%","time":"01\/19","volumn":"29.27\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"395.01","rise":"19.11%","time":"01\/22","volumn":"26.88\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"397.40","rise":"19.83%","time":"01\/23","volumn":"20.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"401.06","rise":"20.93%","time":"01\/24","volumn":"23.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"403.37","rise":"21.63%","time":"01\/25","volumn":"20.93\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"402.43","rise":"21.35%","time":"01\/26","volumn":"17.78\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"408.22","rise":"23.09%","time":"01\/29","volumn":"24.36\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"407.09","rise":"22.75%","time":"01\/30","volumn":"31.97\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"396.08","rise":"19.43%","time":"01\/31","volumn":"47.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"402.28","rise":"21.30%","time":"02\/01","volumn":"30.53\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"409.72","rise":"23.54%","time":"02\/02","volumn":"28.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"404.15","rise":"21.86%","time":"02\/05","volumn":"25.30\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"403.99","rise":"21.82%","time":"02\/06","volumn":"18.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"412.55","rise":"24.40%","time":"02\/07","volumn":"22.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"412.61","rise":"24.42%","time":"02\/08","volumn":"21.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"419.05","rise":"26.36%","time":"02\/09","volumn":"22.01\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"413.76","rise":"24.76%","time":"02\/12","volumn":"21.18\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"404.82","rise":"22.07%","time":"02\/13","volumn":"27.78\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"408.74","rise":"23.25%","time":"02\/14","volumn":"20.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"405.81","rise":"22.36%","time":"02\/15","volumn":"21.80\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"403.31","rise":"21.61%","time":"02\/16","volumn":"22.27\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"402.04","rise":"21.23%","time":"02\/20","volumn":"24.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"401.43","rise":"21.04%","time":"02\/21","volumn":"17.26\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"410.90","rise":"23.90%","time":"02\/22","volumn":"26.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"409.59","rise":"23.50%","time":"02\/23","volumn":"16.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"406.79","rise":"22.66%","time":"02\/26","volumn":"16.17\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"406.73","rise":"22.64%","time":"02\/27","volumn":"14.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"406.97","rise":"22.71%","time":"02\/28","volumn":"13.16\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"412.89","rise":"24.50%","time":"02\/29","volumn":"31.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"414.75","rise":"25.06%","time":"03\/01","volumn":"17.80\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"414.17","rise":"24.89%","time":"03\/04","volumn":"17.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"401.90","rise":"21.19%","time":"03\/05","volumn":"26.88\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"401.34","rise":"21.02%","time":"03\/06","volumn":"22.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"408.39","rise":"23.14%","time":"03\/07","volumn":"18.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"405.47","rise":"22.26%","time":"03\/08","volumn":"17.96\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"403.77","rise":"21.75%","time":"03\/11","volumn":"16.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"414.53","rise":"24.99%","time":"03\/12","volumn":"22.44\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"414.35","rise":"24.94%","time":"03\/13","volumn":"17.10\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"424.47","rise":"27.99%","time":"03\/14","volumn":"34.13\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"415.67","rise":"25.34%","time":"03\/15","volumn":"45.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"416.57","rise":"25.61%","time":"03\/18","volumn":"20.09\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"420.66","rise":"26.84%","time":"03\/19","volumn":"19.84\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"424.48","rise":"27.99%","time":"03\/20","volumn":"17.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"428.62","rise":"29.24%","time":"03\/21","volumn":"21.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"427.99","rise":"29.05%","time":"03\/22","volumn":"17.65\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"422.11","rise":"27.28%","time":"03\/25","volumn":"18.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"420.90","rise":"26.91%","time":"03\/26","volumn":"16.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"420.68","rise":"26.85%","time":"03\/27","volumn":"16.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"419.97","rise":"26.63%","time":"03\/28","volumn":"21.87\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"423.82","rise":"27.80%","time":"04\/01","volumn":"16.32\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"420.69","rise":"26.85%","time":"04\/02","volumn":"17.91\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"419.70","rise":"26.55%","time":"04\/03","volumn":"16.50\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"417.13","rise":"25.78%","time":"04\/04","volumn":"19.37\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"424.77","rise":"28.08%","time":"04\/05","volumn":"16.55\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"423.84","rise":"27.80%","time":"04\/08","volumn":"14.27\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"425.53","rise":"28.31%","time":"04\/09","volumn":"12.51\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"422.51","rise":"27.40%","time":"04\/10","volumn":"16.22\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"427.18","rise":"28.81%","time":"04\/11","volumn":"17.97\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"421.15","rise":"26.99%","time":"04\/12","volumn":"19.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"412.89","rise":"24.50%","time":"04\/15","volumn":"20.27\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"413.83","rise":"24.78%","time":"04\/16","volumn":"16.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"411.09","rise":"23.96%","time":"04\/17","volumn":"15.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"403.52","rise":"21.67%","time":"04\/18","volumn":"21.03\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"398.37","rise":"20.12%","time":"04\/19","volumn":"30.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"400.21","rise":"20.68%","time":"04\/22","volumn":"20.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"406.82","rise":"22.67%","time":"04\/23","volumn":"15.73\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"408.31","rise":"23.12%","time":"04\/24","volumn":"15.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"398.29","rise":"20.10%","time":"04\/25","volumn":"40.59\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"405.57","rise":"22.29%","time":"04\/26","volumn":"29.69\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"401.50","rise":"21.07%","time":"04\/29","volumn":"19.58\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"388.58","rise":"17.17%","time":"04\/30","volumn":"28.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"394.19","rise":"18.86%","time":"05\/01","volumn":"23.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"397.09","rise":"19.74%","time":"05\/02","volumn":"17.71\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"405.91","rise":"22.39%","time":"05\/03","volumn":"17.45\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"412.79","rise":"24.47%","time":"05\/06","volumn":"17.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"408.59","rise":"23.20%","time":"05\/07","volumn":"20.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"409.79","rise":"23.56%","time":"05\/08","volumn":"11.79\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"411.57","rise":"24.10%","time":"05\/09","volumn":"14.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"413.99","rise":"24.83%","time":"05\/10","volumn":"13.40\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"412.97","rise":"24.52%","time":"05\/13","volumn":"15.44\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"415.81","rise":"25.38%","time":"05\/14","volumn":"15.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"423.08","rise":"27.57%","time":"05\/15","volumn":"22.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"420.99","rise":"26.94%","time":"05\/16","volumn":"17.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"420.21","rise":"26.71%","time":"05\/17","volumn":"15.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"425.34","rise":"28.25%","time":"05\/20","volumn":"16.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"429.04","rise":"29.37%","time":"05\/21","volumn":"21.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"430.52","rise":"29.82%","time":"05\/22","volumn":"18.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"427.00","rise":"28.75%","time":"05\/23","volumn":"17.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"430.16","rise":"29.71%","time":"05\/24","volumn":"11.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"430.32","rise":"29.76%","time":"05\/28","volumn":"15.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"429.17","rise":"29.41%","time":"05\/29","volumn":"15.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"414.67","rise":"25.04%","time":"05\/30","volumn":"28.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"415.13","rise":"25.17%","time":"05\/31","volumn":"48.00\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"413.52","rise":"24.69%","time":"06\/03","volumn":"17.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"416.07","rise":"25.46%","time":"06\/04","volumn":"14.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"424.01","rise":"27.85%","time":"06\/05","volumn":"16.99\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"424.52","rise":"28.01%","time":"06\/06","volumn":"14.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"423.85","rise":"27.80%","time":"06\/07","volumn":"13.62\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈