{"amount":"3.77\u4ebf","changeAmount":"-1.78","close":"173.38","currentPrice":"171.59","currenttime":"2024-05-30 01:02:05","e":{"@attributes":{"datetime":"2024-05-30 01:02:05","e1":"171.59","e2":"-1.78","e3":"(-1.03%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/25","05\/28","05\/29"]},"cy":{"o":["182.09","179.54","176.99","174.45","171.90"]},"cyrate":{"o":["0.77%","-0.64%","-2.05%","-3.46%","-4.87%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.71","rise":"0","time":"02:35","volumn":"253.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.63","rise":"-0.04%","time":"02:40","volumn":"265.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.61","rise":"-0.05%","time":"02:45","volumn":"182.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.63","rise":"-0.04%","time":"02:50","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.66","rise":"-0.02%","time":"02:55","volumn":"218.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.69","rise":"-0.01%","time":"03:00","volumn":"227.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.63","rise":"-0.04%","time":"03:05","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.74","rise":"0.02%","time":"03:10","volumn":"312.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.86","rise":"0.09%","time":"03:15","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.87","rise":"0.09%","time":"03:20","volumn":"230.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.82","rise":"0.06%","time":"03:25","volumn":"222.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.87","rise":"0.09%","time":"03:30","volumn":"363.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.94","rise":"0.13%","time":"03:35","volumn":"635.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.83","rise":"0.07%","time":"03:40","volumn":"555.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.66","rise":"-0.02%","time":"03:45","volumn":"383.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.59","rise":"-0.06%","time":"03:50","volumn":"487.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.64","rise":"-0.04%","time":"03:55","volumn":"841.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.08","rise":"0.21%","time":"04:00","volumn":"1.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.43","rise":"-0.15%","time":"21:35","volumn":"1442.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.83","rise":"0.07%","time":"21:40","volumn":"849.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.88","rise":"0.10%","time":"21:45","volumn":"583.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.41","rise":"0.39%","time":"21:50","volumn":"437.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.29","rise":"0.32%","time":"21:55","volumn":"324.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.68","rise":"0.54%","time":"22:00","volumn":"263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.85","rise":"0.63%","time":"22:05","volumn":"347.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.47","rise":"0.42%","time":"22:10","volumn":"355.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.89","rise":"0.66%","time":"22:15","volumn":"375.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.75","rise":"0.58%","time":"22:20","volumn":"255.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.47","rise":"0.42%","time":"22:25","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.46","rise":"0.42%","time":"22:30","volumn":"193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.19","rise":"0.27%","time":"22:35","volumn":"272.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.21","rise":"0.28%","time":"22:40","volumn":"247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.24","rise":"0.30%","time":"22:45","volumn":"197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.51","rise":"0.45%","time":"22:50","volumn":"313.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.65","rise":"0.52%","time":"22:55","volumn":"226.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.71","rise":"0.56%","time":"23:00","volumn":"161.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.51","rise":"0.45%","time":"23:05","volumn":"140.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.66","rise":"0.53%","time":"23:10","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.63","rise":"0.51%","time":"23:15","volumn":"147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.55","rise":"0.47%","time":"23:20","volumn":"192.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.46","rise":"0.42%","time":"23:25","volumn":"345.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.22","rise":"0.28%","time":"23:30","volumn":"193.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.24","rise":"0.30%","time":"23:35","volumn":"227.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.10","rise":"0.22%","time":"23:40","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.17","rise":"0.26%","time":"23:45","volumn":"120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"181.10","rise":"0.22%","time":"23:50","volumn":"133.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"180.98","rise":"0.15%","time":"23:55","volumn":"269.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.93","rise":"0.12%","time":"00:00","volumn":"167.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.87","rise":"0.09%","time":"00:05","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.78","rise":"0.04%","time":"00:10","volumn":"150.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.77","rise":"0.04%","time":"00:15","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.86","rise":"0.09%","time":"00:20","volumn":"188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.91","rise":"0.11%","time":"00:25","volumn":"115.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.91","rise":"0.11%","time":"00:30","volumn":"94.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.88","rise":"0.09%","time":"00:35","volumn":"176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.72","rise":"0.01%","time":"00:40","volumn":"105.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.85","rise":"0.08%","time":"00:45","volumn":"107.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.02","rise":"0.18%","time":"00:50","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.04","rise":"0.19%","time":"00:55","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.12","rise":"0.23%","time":"01:00","volumn":"122.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.13","rise":"0.24%","time":"01:05","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.14","rise":"0.24%","time":"01:10","volumn":"179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.37","rise":"0.37%","time":"01:15","volumn":"250.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.37","rise":"0.37%","time":"01:20","volumn":"124.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.36","rise":"0.36%","time":"01:25","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.47","rise":"0.42%","time":"01:30","volumn":"268.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.44","rise":"0.41%","time":"01:35","volumn":"220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.40","rise":"0.38%","time":"01:40","volumn":"442.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.48","rise":"0.43%","time":"01:45","volumn":"278.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.56","rise":"0.47%","time":"01:50","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.71","rise":"0.56%","time":"01:55","volumn":"138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.78","rise":"0.59%","time":"02:00","volumn":"219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.69","rise":"0.54%","time":"02:05","volumn":"301.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.56","rise":"0.47%","time":"02:10","volumn":"248.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.63","rise":"0.51%","time":"02:15","volumn":"189.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.86","rise":"0.64%","time":"02:20","volumn":"366.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.71","rise":"0.56%","time":"02:25","volumn":"217.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.66","rise":"0.53%","time":"02:30","volumn":"181.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.64","rise":"0.52%","time":"02:35","volumn":"177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.61","rise":"0.50%","time":"02:40","volumn":"196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.63","rise":"0.51%","time":"02:45","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.76","rise":"0.58%","time":"02:50","volumn":"199.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.91","rise":"0.67%","time":"02:55","volumn":"275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.94","rise":"0.68%","time":"03:00","volumn":"753.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.77","rise":"0.59%","time":"03:05","volumn":"265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.69","rise":"0.55%","time":"03:10","volumn":"314.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.81","rise":"0.61%","time":"03:15","volumn":"312.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.66","rise":"0.53%","time":"03:20","volumn":"321.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.77","rise":"0.59%","time":"03:25","volumn":"313.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.73","rise":"0.57%","time":"03:30","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.94","rise":"0.68%","time":"03:35","volumn":"459.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.88","rise":"0.65%","time":"03:40","volumn":"385.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.78","rise":"0.59%","time":"03:45","volumn":"474.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.96","rise":"0.69%","time":"03:50","volumn":"675.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.94","rise":"0.68%","time":"03:55","volumn":"1421.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"182.09","rise":"0.77%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.64","rise":"-0.04%","time":"21:35","volumn":"1015.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.83","rise":"0.07%","time":"21:40","volumn":"716.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.72","rise":"0.01%","time":"21:45","volumn":"478.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.69","rise":"-0.01%","time":"21:50","volumn":"342.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.10","rise":"0.22%","time":"21:55","volumn":"387.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.19","rise":"0.27%","time":"22:00","volumn":"275.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.10","rise":"0.22%","time":"22:05","volumn":"382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.42","rise":"0.40%","time":"22:10","volumn":"218.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.57","rise":"0.48%","time":"22:15","volumn":"289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.47","rise":"0.42%","time":"22:20","volumn":"281.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.41","rise":"0.39%","time":"22:25","volumn":"212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.37","rise":"0.37%","time":"22:30","volumn":"222.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.41","rise":"0.39%","time":"22:35","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.83","rise":"0.62%","time":"22:40","volumn":"270.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.69","rise":"0.55%","time":"22:45","volumn":"239.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.53","rise":"0.46%","time":"22:50","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.35","rise":"0.36%","time":"22:55","volumn":"279.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.48","rise":"0.43%","time":"23:00","volumn":"316.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.36","rise":"0.36%","time":"23:05","volumn":"278.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.22","rise":"0.28%","time":"23:10","volumn":"288.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.05","rise":"0.19%","time":"23:15","volumn":"242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.13","rise":"0.24%","time":"23:20","volumn":"257.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"181.13","rise":"0.24%","time":"23:25","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.79","rise":"0.05%","time":"23:30","volumn":"248.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.89","rise":"0.10%","time":"23:35","volumn":"149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.85","rise":"0.08%","time":"23:40","volumn":"134.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.60","rise":"-0.06%","time":"23:45","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.56","rise":"-0.08%","time":"23:50","volumn":"161.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"180.87","rise":"0.09%","time":"23:55","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.82","rise":"0.06%","time":"00:00","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.72","rise":"0.01%","time":"00:05","volumn":"113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.73","rise":"0.01%","time":"00:10","volumn":"160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.79","rise":"0.05%","time":"00:15","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.69","rise":"-0.01%","time":"00:20","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.80","rise":"0.05%","time":"00:25","volumn":"178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.89","rise":"0.10%","time":"00:30","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.74","rise":"0.02%","time":"00:35","volumn":"114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.69","rise":"-0.01%","time":"00:40","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.63","rise":"-0.04%","time":"00:45","volumn":"212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.54","rise":"-0.09%","time":"00:50","volumn":"173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.32","rise":"-0.21%","time":"00:55","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.15","rise":"-0.31%","time":"01:00","volumn":"258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.15","rise":"-0.31%","time":"01:05","volumn":"179.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.09","rise":"-0.34%","time":"01:10","volumn":"128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.23","rise":"-0.26%","time":"01:15","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.07","rise":"-0.35%","time":"01:20","volumn":"135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.94","rise":"-0.42%","time":"01:25","volumn":"195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"180.00","rise":"-0.39%","time":"01:30","volumn":"150.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.72","rise":"-0.55%","time":"01:35","volumn":"170.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.66","rise":"-0.58%","time":"01:40","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.80","rise":"-0.50%","time":"01:45","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.64","rise":"-0.59%","time":"01:50","volumn":"183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.60","rise":"-0.61%","time":"01:55","volumn":"205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.41","rise":"-0.72%","time":"02:00","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.48","rise":"-0.68%","time":"02:05","volumn":"289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.44","rise":"-0.70%","time":"02:10","volumn":"232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.59","rise":"-0.62%","time":"02:15","volumn":"295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.28","rise":"-0.79%","time":"02:20","volumn":"367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.37","rise":"-0.74%","time":"02:25","volumn":"209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.35","rise":"-0.75%","time":"02:30","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.51","rise":"-0.66%","time":"02:35","volumn":"255.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.44","rise":"-0.70%","time":"02:40","volumn":"264.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.45","rise":"-0.69%","time":"02:45","volumn":"253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.41","rise":"-0.72%","time":"02:50","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.33","rise":"-0.76%","time":"02:55","volumn":"210.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.26","rise":"-0.80%","time":"03:00","volumn":"218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.15","rise":"-0.86%","time":"03:05","volumn":"245.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.30","rise":"-0.77%","time":"03:10","volumn":"285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.45","rise":"-0.69%","time":"03:15","volumn":"221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.58","rise":"-0.62%","time":"03:20","volumn":"376.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.47","rise":"-0.69%","time":"03:25","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.46","rise":"-0.69%","time":"03:30","volumn":"307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.57","rise":"-0.63%","time":"03:35","volumn":"385.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.44","rise":"-0.70%","time":"03:40","volumn":"229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.50","rise":"-0.67%","time":"03:45","volumn":"375.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.39","rise":"-0.73%","time":"03:50","volumn":"439.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.21","rise":"-0.83%","time":"03:55","volumn":"1028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.27","rise":"-0.79%","time":"04:00","volumn":"1.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.57","rise":"-1.18%","time":"21:35","volumn":"1195.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.95","rise":"-0.97%","time":"21:40","volumn":"525.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-1.17%","time":"21:45","volumn":"488.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.99%","time":"21:50","volumn":"517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-1.17%","time":"21:55","volumn":"384.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.35","rise":"-1.30%","time":"22:00","volumn":"452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.59","rise":"-1.17%","time":"22:05","volumn":"652.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.72","rise":"-1.10%","time":"22:10","volumn":"375.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.49","rise":"-1.23%","time":"22:15","volumn":"310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.14","rise":"-1.42%","time":"22:20","volumn":"465.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.15","rise":"-1.41%","time":"22:25","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.30","rise":"-1.33%","time":"22:30","volumn":"315.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.23","rise":"-1.37%","time":"22:35","volumn":"277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-1.45%","time":"22:40","volumn":"309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.08","rise":"-1.45%","time":"22:45","volumn":"251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.22","rise":"-1.38%","time":"22:50","volumn":"314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.29","rise":"-1.34%","time":"22:55","volumn":"211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.42","rise":"-1.26%","time":"23:00","volumn":"249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.78","rise":"-1.06%","time":"23:05","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.82","rise":"-1.04%","time":"23:10","volumn":"242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.90%","time":"23:15","volumn":"231.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.10","rise":"-0.89%","time":"23:20","volumn":"171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.91","rise":"-0.99%","time":"23:25","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.03","rise":"-0.93%","time":"23:30","volumn":"175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.05","rise":"-0.92%","time":"23:35","volumn":"303.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.99","rise":"-0.95%","time":"23:40","volumn":"304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"179.07","rise":"-0.90%","time":"23:45","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.88","rise":"-1.01%","time":"23:50","volumn":"233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"178.94","rise":"-0.98%","time":"23:55","volumn":"578.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.01","rise":"-0.94%","time":"00:00","volumn":"172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.03","rise":"-0.93%","time":"00:05","volumn":"143.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.08","rise":"-0.90%","time":"00:10","volumn":"99.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"179.07","rise":"-0.90%","time":"00:15","volumn":"176.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.82","rise":"-1.04%","time":"00:20","volumn":"193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.85","rise":"-1.03%","time":"00:25","volumn":"158.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-1.14%","time":"00:30","volumn":"122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-1.16%","time":"00:35","volumn":"117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-1.13%","time":"00:40","volumn":"163.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-1.12%","time":"00:45","volumn":"135.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.75","rise":"-1.08%","time":"00:50","volumn":"338.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.78","rise":"-1.07%","time":"00:55","volumn":"470.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-1.14%","time":"01:00","volumn":"182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.58","rise":"-1.18%","time":"01:05","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.61","rise":"-1.16%","time":"01:10","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.74","rise":"-1.09%","time":"01:15","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-1.12%","time":"01:20","volumn":"173.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-1.12%","time":"01:25","volumn":"251.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.62","rise":"-1.16%","time":"01:30","volumn":"159.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-1.20%","time":"01:35","volumn":"157.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-1.12%","time":"01:40","volumn":"183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.68","rise":"-1.12%","time":"01:45","volumn":"104.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-1.13%","time":"01:50","volumn":"217.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-1.16%","time":"01:55","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-1.13%","time":"02:00","volumn":"173.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.81","rise":"-1.05%","time":"02:05","volumn":"306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.73","rise":"-1.09%","time":"02:10","volumn":"168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-1.12%","time":"02:15","volumn":"178.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.65","rise":"-1.14%","time":"02:20","volumn":"184.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.59","rise":"-1.17%","time":"02:25","volumn":"146.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-1.22%","time":"02:30","volumn":"140.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.63","rise":"-1.15%","time":"02:35","volumn":"231.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.69","rise":"-1.12%","time":"02:40","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.72","rise":"-1.10%","time":"02:45","volumn":"220.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.67","rise":"-1.13%","time":"02:50","volumn":"167.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.56","rise":"-1.18%","time":"02:55","volumn":"160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.57","rise":"-1.18%","time":"03:00","volumn":"175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.52","rise":"-1.21%","time":"03:05","volumn":"205.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.54","rise":"-1.20%","time":"03:10","volumn":"162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.60","rise":"-1.16%","time":"03:15","volumn":"171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.49","rise":"-1.23%","time":"03:20","volumn":"199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.43","rise":"-1.26%","time":"03:25","volumn":"229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.46","rise":"-1.24%","time":"03:30","volumn":"198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.53","rise":"-1.20%","time":"03:35","volumn":"443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.50","rise":"-1.22%","time":"03:40","volumn":"354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.36","rise":"-1.30%","time":"03:45","volumn":"281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.14","rise":"-1.42%","time":"03:50","volumn":"590.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"178.05","rise":"-1.47%","time":"03:55","volumn":"779.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"177.99","rise":"-1.50%","time":"04:00","volumn":"1.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.53","rise":"-3.42%","time":"21:35","volumn":"4185.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.60","rise":"-3.38%","time":"21:40","volumn":"741.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.29","rise":"-3.00%","time":"21:45","volumn":"804.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.52","rise":"-2.87%","time":"21:50","volumn":"735.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.37","rise":"-2.95%","time":"21:55","volumn":"928.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"175.34","rise":"-2.97%","time":"22:00","volumn":"776.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.89","rise":"-3.22%","time":"22:05","volumn":"388.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.26","rise":"-3.57%","time":"22:10","volumn":"702.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.47","rise":"-3.45%","time":"22:15","volumn":"613.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.23","rise":"-3.58%","time":"22:20","volumn":"640.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"174.14","rise":"-3.63%","time":"22:25","volumn":"602.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.88","rise":"-3.78%","time":"22:30","volumn":"635.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.92","rise":"-3.75%","time":"22:35","volumn":"427.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.53","rise":"-3.97%","time":"22:40","volumn":"712.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.42","rise":"-4.03%","time":"22:45","volumn":"605.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.60","rise":"-3.93%","time":"22:50","volumn":"625.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.49","rise":"-3.99%","time":"22:55","volumn":"700.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.59","rise":"-3.94%","time":"23:00","volumn":"903.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.45","rise":"-4.02%","time":"23:05","volumn":"450.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.09","rise":"-4.21%","time":"23:10","volumn":"1210.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.86","rise":"-4.34%","time":"23:15","volumn":"564.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.59","rise":"-4.49%","time":"23:20","volumn":"528.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.72","rise":"-4.42%","time":"23:25","volumn":"806.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.46","rise":"-4.56%","time":"23:30","volumn":"354.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.59","rise":"-4.49%","time":"23:35","volumn":"458.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.78","rise":"-4.39%","time":"23:40","volumn":"275.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.87","rise":"-4.34%","time":"23:45","volumn":"361.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.44","rise":"-4.58%","time":"23:50","volumn":"783.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"172.24","rise":"-4.69%","time":"23:55","volumn":"595.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.14","rise":"-4.74%","time":"00:00","volumn":"734.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.90","rise":"-4.87%","time":"00:05","volumn":"593.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.40","rise":"-4.60%","time":"00:10","volumn":"876.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.37","rise":"-4.61%","time":"00:15","volumn":"864.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.53","rise":"-4.52%","time":"00:20","volumn":"422.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.63","rise":"-4.47%","time":"00:25","volumn":"255.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.94","rise":"-4.29%","time":"00:30","volumn":"370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.57","rise":"-4.50%","time":"00:35","volumn":"205.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.56","rise":"-4.51%","time":"00:40","volumn":"308.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.43","rise":"-4.58%","time":"00:45","volumn":"274.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.65","rise":"-4.46%","time":"00:50","volumn":"297.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.36","rise":"-4.62%","time":"00:55","volumn":"277.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.28","rise":"-4.66%","time":"01:00","volumn":"210.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.25","rise":"-4.68%","time":"01:05","volumn":"226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.45","rise":"-4.57%","time":"01:10","volumn":"159.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.50","rise":"-4.54%","time":"01:15","volumn":"218.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.55","rise":"-4.51%","time":"01:20","volumn":"184.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.45","rise":"-4.57%","time":"01:25","volumn":"267.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.27","rise":"-4.67%","time":"01:30","volumn":"190.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.47","rise":"-4.56%","time":"01:35","volumn":"532.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.43","rise":"-4.58%","time":"01:40","volumn":"463.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.62","rise":"-4.47%","time":"01:45","volumn":"347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.66","rise":"-4.45%","time":"01:50","volumn":"209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.76","rise":"-4.40%","time":"01:55","volumn":"226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.80","rise":"-4.37%","time":"02:00","volumn":"331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.74","rise":"-4.41%","time":"02:05","volumn":"315.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.91","rise":"-4.31%","time":"02:10","volumn":"277.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.78","rise":"-4.38%","time":"02:15","volumn":"328.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.76","rise":"-4.40%","time":"02:20","volumn":"282.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.82","rise":"-4.36%","time":"02:25","volumn":"242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.70","rise":"-4.43%","time":"02:30","volumn":"321.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.64","rise":"-4.46%","time":"02:35","volumn":"235.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.49","rise":"-4.55%","time":"02:40","volumn":"305.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.55","rise":"-4.51%","time":"02:45","volumn":"256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.50","rise":"-4.54%","time":"02:50","volumn":"394.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.28","rise":"-4.66%","time":"02:55","volumn":"459.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.33","rise":"-4.63%","time":"03:00","volumn":"317.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.16","rise":"-4.73%","time":"03:05","volumn":"315.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.34","rise":"-4.63%","time":"03:10","volumn":"313.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.33","rise":"-4.63%","time":"03:15","volumn":"302.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.31","rise":"-4.65%","time":"03:20","volumn":"355.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.24","rise":"-4.68%","time":"03:25","volumn":"382.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.33","rise":"-4.63%","time":"03:30","volumn":"444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.38","rise":"-4.61%","time":"03:35","volumn":"581.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.53","rise":"-4.52%","time":"03:40","volumn":"567.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.79","rise":"-4.38%","time":"03:45","volumn":"661.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.98","rise":"-4.27%","time":"03:50","volumn":"1138.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.94","rise":"-4.30%","time":"03:55","volumn":"1876.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.38","rise":"-4.05%","time":"04:00","volumn":"1.99\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.74","ratio":"-0.99%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"526.68","ratio":"-0.59%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.64","ratio":"-0.44%"}],"marketCapitalization":"2359.06\u4ebf","maxPrice":"173.16","minPrice":"171.20","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/28"]},"cy":{"o":["183.11","180.68","178.25","175.81","173.38"]},"cyrate":{"o":["4.09%","2.71%","1.33%","-0.06%","-1.44%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"0","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"-0.43%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"-0.26%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"0.14%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-0.05%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"1.20%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"0.85%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"1.22%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"2.21%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"2.84%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"2.25%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"2.02%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"4.09%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"3.57%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"2.50%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"2.94%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"3.51%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"1.91%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"1.18%","time":"05\/24","volumn":"3.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.38","rise":"-1.44%","time":"05\/28","volumn":"6.18\u4e07"}],"points":"20"},"open":"172.22","priceChangeRatio":"-1.03%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u767e\u4e8b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["173.06","172.60","172.15","171.69","171.24"]},"cyrate":{"o":["-0.18%","-0.45%","-0.71%","-0.97%","-1.24%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.98","rise":"-0.81%","time":"21:31","volumn":"1339.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.03","rise":"-0.78%","time":"21:32","volumn":"1448.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.72","rise":"-0.96%","time":"21:33","volumn":"1569.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.73","rise":"-0.95%","time":"21:34","volumn":"1670.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.70","rise":"-0.97%","time":"21:35","volumn":"1829.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.76","rise":"-0.93%","time":"21:36","volumn":"1979.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.18","rise":"-0.70%","time":"21:37","volumn":"2096.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.40","rise":"-0.57%","time":"21:38","volumn":"2228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.16","rise":"-0.70%","time":"21:39","volumn":"2273.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.56","rise":"-0.47%","time":"21:40","volumn":"2407.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.23","rise":"-0.66%","time":"21:41","volumn":"2484.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.51","rise":"-0.50%","time":"21:42","volumn":"2537.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.75","rise":"-0.37%","time":"21:43","volumn":"2574.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.03","rise":"-0.20%","time":"21:44","volumn":"2702.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.00","rise":"-0.22%","time":"21:45","volumn":"2736.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.03","rise":"-0.20%","time":"21:46","volumn":"2806.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.06","rise":"-0.18%","time":"21:47","volumn":"2858.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.98","rise":"-0.23%","time":"21:48","volumn":"2915.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.99","rise":"-0.22%","time":"21:49","volumn":"2986.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"173.01","rise":"-0.21%","time":"21:50","volumn":"3028.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.78","rise":"-0.35%","time":"21:51","volumn":"3090.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.57","rise":"-0.47%","time":"21:52","volumn":"3135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.60","rise":"-0.45%","time":"21:53","volumn":"3192.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.49","rise":"-0.51%","time":"21:54","volumn":"3393.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.36","rise":"-0.59%","time":"21:55","volumn":"3525.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.24","rise":"-0.66%","time":"21:56","volumn":"3584.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.46","rise":"-0.53%","time":"21:57","volumn":"3632.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.32","rise":"-0.61%","time":"21:58","volumn":"3672.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.36","rise":"-0.59%","time":"21:59","volumn":"3717.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.14","rise":"-0.72%","time":"22:00","volumn":"3823.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.48","rise":"-0.52%","time":"22:01","volumn":"3920.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.39","rise":"-0.57%","time":"22:02","volumn":"4005.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.37","rise":"-0.58%","time":"22:03","volumn":"4079.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.20","rise":"-0.68%","time":"22:04","volumn":"4187.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.00","rise":"-0.80%","time":"22:05","volumn":"4238.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.02","rise":"-0.78%","time":"22:06","volumn":"4357.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.03","rise":"-0.78%","time":"22:07","volumn":"4494.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.02","rise":"-0.78%","time":"22:08","volumn":"4553.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.87","rise":"-0.87%","time":"22:09","volumn":"4654.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.78","rise":"-0.92%","time":"22:10","volumn":"4727.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.65","rise":"-1.00%","time":"22:11","volumn":"4886.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.54","rise":"-1.06%","time":"22:12","volumn":"4960.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.63","rise":"-1.01%","time":"22:13","volumn":"5052.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.54","rise":"-1.06%","time":"22:14","volumn":"5130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.60","rise":"-1.03%","time":"22:15","volumn":"5175.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.52","rise":"-1.07%","time":"22:16","volumn":"5256.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.52","rise":"-1.07%","time":"22:17","volumn":"5309.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.24","rise":"-1.24%","time":"22:18","volumn":"5401.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.27","rise":"-1.22%","time":"22:19","volumn":"5650.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.40","rise":"-1.14%","time":"22:20","volumn":"5725.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.69","rise":"-0.97%","time":"22:21","volumn":"5903.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.74","rise":"-0.95%","time":"22:22","volumn":"5969.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.69","rise":"-0.97%","time":"22:23","volumn":"6052.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.63","rise":"-1.01%","time":"22:24","volumn":"6134.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.65","rise":"-1.00%","time":"22:25","volumn":"6189.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.60","rise":"-1.03%","time":"22:26","volumn":"6224.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.75","rise":"-0.94%","time":"22:27","volumn":"6257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.76","rise":"-0.93%","time":"22:28","volumn":"6316.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.90","rise":"-0.85%","time":"22:29","volumn":"6378.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.87","rise":"-0.87%","time":"22:30","volumn":"6407.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.96","rise":"-0.82%","time":"22:31","volumn":"6444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.92","rise":"-0.84%","time":"22:32","volumn":"6512.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.90","rise":"-0.85%","time":"22:33","volumn":"6535.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.92","rise":"-0.84%","time":"22:34","volumn":"6622.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.82","rise":"-0.90%","time":"22:35","volumn":"6686.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.98","rise":"-0.81%","time":"22:36","volumn":"6745.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.72","rise":"-0.96%","time":"22:37","volumn":"6875.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.71","rise":"-0.96%","time":"22:38","volumn":"6922.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.76","rise":"-0.93%","time":"22:39","volumn":"6966.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.85","rise":"-0.88%","time":"22:40","volumn":"7007.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.03","rise":"-0.78%","time":"22:41","volumn":"7173.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.91","rise":"-0.84%","time":"22:42","volumn":"7282.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.95","rise":"-0.82%","time":"22:43","volumn":"7306.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.93","rise":"-0.84%","time":"22:44","volumn":"7358.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.88","rise":"-0.87%","time":"22:45","volumn":"7452.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.91","rise":"-0.85%","time":"22:46","volumn":"7514.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.97","rise":"-0.81%","time":"22:47","volumn":"7566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.07","rise":"-0.75%","time":"22:48","volumn":"7596.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.08","rise":"-0.75%","time":"22:49","volumn":"7644.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.02","rise":"-0.78%","time":"22:50","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.03","rise":"-0.78%","time":"22:51","volumn":"1.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.03","rise":"-0.78%","time":"22:52","volumn":"1.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.01","rise":"-0.79%","time":"22:53","volumn":"1.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.14","rise":"-0.72%","time":"22:54","volumn":"1.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.07","rise":"-0.76%","time":"22:55","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.06","rise":"-0.76%","time":"22:56","volumn":"1.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.99","rise":"-0.80%","time":"22:57","volumn":"1.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.13","rise":"-0.72%","time":"22:58","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.19","rise":"-0.69%","time":"22:59","volumn":"1.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.20","rise":"-0.68%","time":"23:00","volumn":"1.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.09","rise":"-0.74%","time":"23:01","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.09","rise":"-0.74%","time":"23:02","volumn":"1.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.06","rise":"-0.76%","time":"23:03","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.12","rise":"-0.72%","time":"23:04","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.26","rise":"-0.65%","time":"23:05","volumn":"1.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.42","rise":"-0.55%","time":"23:06","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.44","rise":"-0.54%","time":"23:07","volumn":"1.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.42","rise":"-0.55%","time":"23:08","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.46","rise":"-0.53%","time":"23:09","volumn":"1.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.25","rise":"-0.65%","time":"23:10","volumn":"1.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.03","rise":"-0.78%","time":"23:11","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.01","rise":"-0.79%","time":"23:12","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.06","rise":"-0.76%","time":"23:13","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.00","rise":"-0.80%","time":"23:14","volumn":"1.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.01","rise":"-0.79%","time":"23:15","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.97","rise":"-0.81%","time":"23:16","volumn":"1.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.00","rise":"-0.79%","time":"23:17","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.92","rise":"-0.84%","time":"23:18","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.91","rise":"-0.85%","time":"23:19","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.93","rise":"-0.84%","time":"23:20","volumn":"1.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.99","rise":"-0.80%","time":"23:21","volumn":"1.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.97","rise":"-0.81%","time":"23:22","volumn":"1.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.00","rise":"-0.80%","time":"23:23","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.92","rise":"-0.84%","time":"23:24","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.95","rise":"-0.82%","time":"23:25","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.95","rise":"-0.83%","time":"23:26","volumn":"1.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.95","rise":"-0.83%","time":"23:27","volumn":"1.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.93","rise":"-0.84%","time":"23:28","volumn":"1.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.99","rise":"-0.80%","time":"23:29","volumn":"1.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.87","rise":"-0.87%","time":"23:30","volumn":"1.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.02","rise":"-0.78%","time":"23:31","volumn":"1.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"172.03","rise":"-0.78%","time":"23:32","volumn":"1.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.98","rise":"-0.81%","time":"23:33","volumn":"1.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.98","rise":"-0.81%","time":"23:34","volumn":"1.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.88","rise":"-0.87%","time":"23:35","volumn":"1.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.91","rise":"-0.85%","time":"23:36","volumn":"1.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.91","rise":"-0.85%","time":"23:37","volumn":"1.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.93","rise":"-0.84%","time":"23:38","volumn":"1.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.92","rise":"-0.84%","time":"23:39","volumn":"1.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.95","rise":"-0.83%","time":"23:40","volumn":"1.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.84","rise":"-0.89%","time":"23:41","volumn":"1.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.78","rise":"-0.92%","time":"23:42","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.77","rise":"-0.93%","time":"23:43","volumn":"1.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.72","rise":"-0.96%","time":"23:44","volumn":"1.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.70","rise":"-0.97%","time":"23:45","volumn":"1.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.68","rise":"-0.98%","time":"23:46","volumn":"1.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.59","rise":"-1.03%","time":"23:47","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.62","rise":"-1.02%","time":"23:48","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.65","rise":"-1.00%","time":"23:49","volumn":"1.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.62","rise":"-1.02%","time":"23:50","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.60","rise":"-1.03%","time":"23:51","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.58","rise":"-1.04%","time":"23:52","volumn":"1.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.61","rise":"-1.02%","time":"23:53","volumn":"1.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.64","rise":"-1.00%","time":"23:54","volumn":"1.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.66","rise":"-0.99%","time":"23:55","volumn":"1.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.68","rise":"-0.98%","time":"23:56","volumn":"1.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.71","rise":"-0.96%","time":"23:57","volumn":"1.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.70","rise":"-0.97%","time":"23:58","volumn":"1.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.70","rise":"-0.97%","time":"23:59","volumn":"1.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.76","rise":"-0.93%","time":"00:00","volumn":"1.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.70","rise":"-0.97%","time":"00:01","volumn":"1.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.68","rise":"-0.98%","time":"00:02","volumn":"1.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.55","rise":"-1.06%","time":"00:03","volumn":"1.90\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.53","rise":"-1.06%","time":"00:04","volumn":"1.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.50","rise":"-1.08%","time":"00:05","volumn":"1.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.49","rise":"-1.09%","time":"00:06","volumn":"1.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.49","rise":"-1.09%","time":"00:07","volumn":"1.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.41","rise":"-1.14%","time":"00:08","volumn":"1.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.44","rise":"-1.12%","time":"00:09","volumn":"1.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.46","rise":"-1.11%","time":"00:10","volumn":"1.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.49","rise":"-1.09%","time":"00:11","volumn":"1.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.45","rise":"-1.11%","time":"00:12","volumn":"1.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.50","rise":"-1.08%","time":"00:13","volumn":"1.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.44","rise":"-1.12%","time":"00:14","volumn":"1.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.49","rise":"-1.09%","time":"00:15","volumn":"1.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.53","rise":"-1.07%","time":"00:16","volumn":"1.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.50","rise":"-1.08%","time":"00:17","volumn":"1.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.50","rise":"-1.08%","time":"00:18","volumn":"1.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.51","rise":"-1.08%","time":"00:19","volumn":"2.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.54","rise":"-1.06%","time":"00:20","volumn":"2.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.48","rise":"-1.10%","time":"00:21","volumn":"2.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.43","rise":"-1.12%","time":"00:22","volumn":"2.02\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.49","rise":"-1.09%","time":"00:23","volumn":"2.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.42","rise":"-1.13%","time":"00:24","volumn":"2.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.44","rise":"-1.12%","time":"00:25","volumn":"2.03\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.46","rise":"-1.11%","time":"00:26","volumn":"2.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.50","rise":"-1.08%","time":"00:27","volumn":"2.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.66","rise":"-0.99%","time":"00:28","volumn":"2.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.62","rise":"-1.02%","time":"00:29","volumn":"2.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.56","rise":"-1.05%","time":"00:30","volumn":"2.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.58","rise":"-1.04%","time":"00:31","volumn":"2.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.63","rise":"-1.01%","time":"00:32","volumn":"2.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.64","rise":"-1.00%","time":"00:33","volumn":"2.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.69","rise":"-0.97%","time":"00:34","volumn":"2.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.75","rise":"-0.94%","time":"00:35","volumn":"2.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.78","rise":"-0.92%","time":"00:36","volumn":"2.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.82","rise":"-0.90%","time":"00:37","volumn":"2.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.79","rise":"-0.92%","time":"00:38","volumn":"2.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.79","rise":"-0.92%","time":"00:39","volumn":"2.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.78","rise":"-0.92%","time":"00:40","volumn":"2.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.72","rise":"-0.96%","time":"00:41","volumn":"2.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.71","rise":"-0.96%","time":"00:42","volumn":"2.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.70","rise":"-0.97%","time":"00:43","volumn":"2.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.73","rise":"-0.95%","time":"00:44","volumn":"2.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.65","rise":"-1.00%","time":"00:45","volumn":"2.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.59","rise":"-1.03%","time":"00:46","volumn":"2.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.57","rise":"-1.04%","time":"00:47","volumn":"2.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.63","rise":"-1.01%","time":"00:48","volumn":"2.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.62","rise":"-1.02%","time":"00:49","volumn":"2.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.64","rise":"-1.01%","time":"00:50","volumn":"2.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.65","rise":"-1.00%","time":"00:51","volumn":"2.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.61","rise":"-1.02%","time":"00:52","volumn":"2.15\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.63","rise":"-1.01%","time":"00:53","volumn":"2.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.63","rise":"-1.01%","time":"00:54","volumn":"2.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.64","rise":"-1.00%","time":"00:55","volumn":"2.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.62","rise":"-1.01%","time":"00:56","volumn":"2.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.63","rise":"-1.01%","time":"00:57","volumn":"2.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.54","rise":"-1.06%","time":"00:58","volumn":"2.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.55","rise":"-1.06%","time":"00:59","volumn":"2.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.56","rise":"-1.05%","time":"01:00","volumn":"2.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.62","rise":"-1.01%","time":"01:01","volumn":"2.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.58","rise":"-1.04%","time":"01:02","volumn":"2.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"171.59","rise":"-1.03%","time":"01:03","volumn":"2.19\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u4e8b[PEP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PEP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PEP.html?from=360search","volume":"219.10\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/05\/28"]},"cy":{"o":["187.81","179.74","171.68","163.61","155.55"]},"cyrate":{"o":["4.70%","0.20%","-4.29%","-8.79%","-13.28%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"179.38","rise":"0","time":"06\/14","volumn":"3.56\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"181.91","rise":"1.42%","time":"06\/15","volumn":"4.33\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"182.25","rise":"1.60%","time":"06\/16","volumn":"8.93\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"181.51","rise":"1.19%","time":"06\/20","volumn":"4.15\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"181.63","rise":"1.26%","time":"06\/21","volumn":"3.83\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"183.56","rise":"2.33%","time":"06\/22","volumn":"3.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"182.28","rise":"1.62%","time":"06\/23","volumn":"7.59\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"181.09","rise":"0.96%","time":"06\/26","volumn":"3.71\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"1.70%","time":"06\/27","volumn":"5.76\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"179.91","rise":"0.30%","time":"06\/28","volumn":"5.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"180.09","rise":"0.40%","time":"06\/29","volumn":"5.77\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"181.43","rise":"1.14%","time":"06\/30","volumn":"7.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"181.81","rise":"1.35%","time":"07\/03","volumn":"2.39\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"182.78","rise":"1.90%","time":"07\/05","volumn":"5.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"182.81","rise":"1.91%","time":"07\/06","volumn":"5.59\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"179.28","rise":"-0.05%","time":"07\/07","volumn":"6.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"180.50","rise":"0.63%","time":"07\/10","volumn":"5.51\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"180.19","rise":"0.45%","time":"07\/11","volumn":"3.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"179.38","rise":"0.00%","time":"07\/12","volumn":"6.07\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"183.74","rise":"2.43%","time":"07\/13","volumn":"8.22\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"184.41","rise":"2.81%","time":"07\/14","volumn":"4.47\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"181.84","rise":"1.37%","time":"07\/17","volumn":"5.64\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"180.66","rise":"0.71%","time":"07\/18","volumn":"5.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"182.47","rise":"1.72%","time":"07\/19","volumn":"4.14\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"185.50","rise":"3.42%","time":"07\/20","volumn":"5.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"186.37","rise":"3.90%","time":"07\/21","volumn":"15.02\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"187.12","rise":"4.32%","time":"07\/24","volumn":"4.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"187.56","rise":"4.57%","time":"07\/25","volumn":"3.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"187.81","rise":"4.70%","time":"07\/26","volumn":"3.90\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"184.74","rise":"2.99%","time":"07\/27","volumn":"4.14\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"186.51","rise":"3.98%","time":"07\/28","volumn":"5.60\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"183.66","rise":"2.39%","time":"07\/31","volumn":"5.69\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"183.03","rise":"2.03%","time":"08\/01","volumn":"2.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"184.51","rise":"2.87%","time":"08\/02","volumn":"4.29\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"183.32","rise":"2.20%","time":"08\/03","volumn":"2.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"180.81","rise":"0.80%","time":"08\/04","volumn":"4.65\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"183.09","rise":"2.07%","time":"08\/07","volumn":"3.32\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"180.65","rise":"0.71%","time":"08\/08","volumn":"5.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"180.19","rise":"0.45%","time":"08\/09","volumn":"4.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"179.96","rise":"0.32%","time":"08\/10","volumn":"3.73\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"180.25","rise":"0.49%","time":"08\/11","volumn":"2.87\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"179.82","rise":"0.25%","time":"08\/14","volumn":"3.39\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"177.56","rise":"-1.01%","time":"08\/15","volumn":"3.33\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"177.42","rise":"-1.09%","time":"08\/16","volumn":"2.50\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"174.66","rise":"-2.63%","time":"08\/17","volumn":"4.50\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.38","rise":"-2.78%","time":"08\/18","volumn":"6.02\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"173.25","rise":"-3.41%","time":"08\/21","volumn":"4.28\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"171.91","rise":"-4.16%","time":"08\/22","volumn":"3.49\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"174.32","rise":"-2.82%","time":"08\/23","volumn":"4.04\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"173.38","rise":"-3.34%","time":"08\/24","volumn":"5.71\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"175.62","rise":"-2.09%","time":"08\/25","volumn":"4.71\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"176.46","rise":"-1.63%","time":"08\/28","volumn":"3.19\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"177.13","rise":"-1.25%","time":"08\/29","volumn":"4.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"177.28","rise":"-1.17%","time":"08\/30","volumn":"3.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"175.39","rise":"-2.22%","time":"08\/31","volumn":"5.57\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"172.79","rise":"-3.67%","time":"09\/01","volumn":"4.80\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"171.63","rise":"-4.32%","time":"09\/05","volumn":"5.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"172.20","rise":"-4.00%","time":"09\/06","volumn":"5.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"173.87","rise":"-3.07%","time":"09\/07","volumn":"4.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"173.74","rise":"-3.14%","time":"09\/08","volumn":"3.00\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"176.40","rise":"-1.66%","time":"09\/11","volumn":"4.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.74","rise":"-2.03%","time":"09\/12","volumn":"3.33\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"177.15","rise":"-1.24%","time":"09\/13","volumn":"3.78\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"178.70","rise":"-0.38%","time":"09\/14","volumn":"4.12\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"177.31","rise":"-1.15%","time":"09\/15","volumn":"11.66\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"176.85","rise":"-1.41%","time":"09\/18","volumn":"3.18\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"175.79","rise":"-2.00%","time":"09\/19","volumn":"3.37\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.85","rise":"-1.97%","time":"09\/20","volumn":"3.70\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"172.85","rise":"-3.64%","time":"09\/21","volumn":"5.35\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"172.74","rise":"-3.70%","time":"09\/22","volumn":"4.54\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"171.80","rise":"-4.22%","time":"09\/25","volumn":"3.55\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"169.99","rise":"-5.23%","time":"09\/26","volumn":"5.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"167.04","rise":"-6.88%","time":"09\/27","volumn":"5.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"166.97","rise":"-6.92%","time":"09\/28","volumn":"4.84\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"166.91","rise":"-6.95%","time":"09\/29","volumn":"5.19\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"166.64","rise":"-7.10%","time":"10\/02","volumn":"3.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"165.17","rise":"-7.92%","time":"10\/03","volumn":"4.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"166.38","rise":"-7.24%","time":"10\/04","volumn":"4.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"157.57","rise":"-12.16%","time":"10\/05","volumn":"10.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"157.76","rise":"-12.05%","time":"10\/06","volumn":"12.77\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"158.83","rise":"-11.45%","time":"10\/09","volumn":"7.24\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"161.87","rise":"-9.76%","time":"10\/10","volumn":"11.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"160.09","rise":"-10.75%","time":"10\/11","volumn":"7.37\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"155.55","rise":"-13.28%","time":"10\/12","volumn":"9.02\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"157.47","rise":"-12.21%","time":"10\/13","volumn":"6.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"158.55","rise":"-11.61%","time":"10\/16","volumn":"5.60\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"157.84","rise":"-12.01%","time":"10\/17","volumn":"6.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"159.50","rise":"-11.08%","time":"10\/18","volumn":"6.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"158.03","rise":"-11.90%","time":"10\/19","volumn":"6.34\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"157.47","rise":"-12.21%","time":"10\/20","volumn":"5.49\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"157.55","rise":"-12.17%","time":"10\/23","volumn":"5.80\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"159.66","rise":"-10.99%","time":"10\/24","volumn":"5.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"159.82","rise":"-10.90%","time":"10\/25","volumn":"5.81\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"158.88","rise":"-11.43%","time":"10\/26","volumn":"5.15\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"157.09","rise":"-12.42%","time":"10\/27","volumn":"5.08\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"159.75","rise":"-10.94%","time":"10\/30","volumn":"4.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"160.75","rise":"-10.38%","time":"10\/31","volumn":"5.95\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"162.34","rise":"-9.50%","time":"11\/01","volumn":"6.68\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"164.30","rise":"-8.40%","time":"11\/02","volumn":"5.41\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"164.26","rise":"-8.43%","time":"11\/03","volumn":"4.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"164.17","rise":"-8.48%","time":"11\/06","volumn":"5.78\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"164.65","rise":"-8.21%","time":"11\/07","volumn":"4.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"164.86","rise":"-8.09%","time":"11\/08","volumn":"4.93\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"163.63","rise":"-8.78%","time":"11\/09","volumn":"5.64\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"164.39","rise":"-8.35%","time":"11\/10","volumn":"5.55\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"165.24","rise":"-7.88%","time":"11\/13","volumn":"5.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"165.58","rise":"-7.69%","time":"11\/14","volumn":"6.24\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"164.72","rise":"-8.17%","time":"11\/15","volumn":"5.61\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"165.18","rise":"-7.91%","time":"11\/16","volumn":"5.39\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"164.23","rise":"-8.44%","time":"11\/17","volumn":"5.58\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"163.99","rise":"-8.58%","time":"11\/20","volumn":"4.89\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"165.27","rise":"-7.86%","time":"11\/21","volumn":"3.98\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"166.69","rise":"-7.07%","time":"11\/22","volumn":"3.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"166.84","rise":"-6.99%","time":"11\/24","volumn":"1.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"165.79","rise":"-7.57%","time":"11\/27","volumn":"3.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"166.33","rise":"-7.27%","time":"11\/28","volumn":"4.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"164.63","rise":"-8.22%","time":"11\/29","volumn":"4.72\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"167.03","rise":"-6.89%","time":"11\/30","volumn":"7.35\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"167.43","rise":"-6.66%","time":"12\/01","volumn":"4.89\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"167.88","rise":"-6.41%","time":"12\/04","volumn":"5.32\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"166.68","rise":"-7.08%","time":"12\/05","volumn":"4.55\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"166.25","rise":"-7.32%","time":"12\/06","volumn":"4.73\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"166.19","rise":"-7.35%","time":"12\/07","volumn":"4.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"164.41","rise":"-8.34%","time":"12\/08","volumn":"5.11\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"166.56","rise":"-7.15%","time":"12\/11","volumn":"6.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"167.21","rise":"-6.78%","time":"12\/12","volumn":"4.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"170.75","rise":"-4.81%","time":"12\/13","volumn":"5.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"166.99","rise":"-6.91%","time":"12\/14","volumn":"7.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"165.74","rise":"-7.60%","time":"12\/15","volumn":"17.73\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"167.65","rise":"-6.54%","time":"12\/18","volumn":"5.44\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.69","rise":"-7.07%","time":"12\/19","volumn":"4.85\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.43","rise":"-8.33%","time":"12\/20","volumn":"5.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.71","rise":"-7.62%","time":"12\/21","volumn":"4.37\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"166.41","rise":"-7.23%","time":"12\/22","volumn":"3.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"167.59","rise":"-6.57%","time":"12\/26","volumn":"2.78\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"168.13","rise":"-6.27%","time":"12\/27","volumn":"3.50\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.12","rise":"-6.27%","time":"12\/28","volumn":"2.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"168.57","rise":"-6.02%","time":"12\/29","volumn":"3.29\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"171.65","rise":"-4.31%","time":"01\/02","volumn":"5.74\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"171.69","rise":"-4.29%","time":"01\/03","volumn":"5.59\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.21","rise":"-5.11%","time":"01\/04","volumn":"6.28\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"167.68","rise":"-6.52%","time":"01\/05","volumn":"5.25\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"167.84","rise":"-6.43%","time":"01\/08","volumn":"5.73\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"165.91","rise":"-7.51%","time":"01\/09","volumn":"6.27\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"165.66","rise":"-7.65%","time":"01\/10","volumn":"4.39\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"164.87","rise":"-8.09%","time":"01\/11","volumn":"4.80\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"166.00","rise":"-7.45%","time":"01\/12","volumn":"3.55\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"164.91","rise":"-8.07%","time":"01\/16","volumn":"4.58\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.18","rise":"-7.92%","time":"01\/17","volumn":"4.39\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"165.91","rise":"-7.51%","time":"01\/18","volumn":"4.71\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"164.51","rise":"-8.28%","time":"01\/19","volumn":"6.51\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"163.84","rise":"-8.66%","time":"01\/22","volumn":"5.70\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"166.38","rise":"-7.25%","time":"01\/23","volumn":"4.93\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"164.34","rise":"-8.38%","time":"01\/24","volumn":"4.98\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"165.29","rise":"-7.85%","time":"01\/25","volumn":"5.37\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"166.59","rise":"-7.12%","time":"01\/26","volumn":"4.85\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"166.88","rise":"-6.96%","time":"01\/29","volumn":"5.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"168.35","rise":"-6.14%","time":"01\/30","volumn":"4.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.26","rise":"-6.75%","time":"01\/31","volumn":"5.77\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.44","rise":"-4.98%","time":"02\/01","volumn":"4.92\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"169.71","rise":"-5.39%","time":"02\/02","volumn":"5.31\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.66","rise":"-5.42%","time":"02\/05","volumn":"5.14\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"170.16","rise":"-5.14%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.21","rise":"-5.11%","time":"02\/07","volumn":"5.77\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"172.59","rise":"-3.79%","time":"02\/08","volumn":"9.25\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"166.41","rise":"-7.23%","time":"02\/09","volumn":"12.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"169.34","rise":"-5.59%","time":"02\/12","volumn":"7.87\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"167.62","rise":"-6.56%","time":"02\/13","volumn":"7.30\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"166.25","rise":"-7.31%","time":"02\/14","volumn":"5.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"166.59","rise":"-7.12%","time":"02\/15","volumn":"4.45\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"165.06","rise":"-7.98%","time":"02\/16","volumn":"5.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.38","rise":"-6.68%","time":"02\/20","volumn":"6.11\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"167.56","rise":"-6.58%","time":"02\/21","volumn":"3.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"166.99","rise":"-6.91%","time":"02\/22","volumn":"7.54\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"168.34","rise":"-6.15%","time":"02\/23","volumn":"6.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"167.00","rise":"-6.90%","time":"02\/26","volumn":"3.84\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"166.90","rise":"-6.96%","time":"02\/27","volumn":"3.57\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"165.76","rise":"-7.59%","time":"02\/28","volumn":"5.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"165.34","rise":"-7.82%","time":"02\/29","volumn":"8.49\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"164.59","rise":"-8.24%","time":"03\/01","volumn":"6.11\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"165.37","rise":"-7.81%","time":"03\/04","volumn":"4.30\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"162.04","rise":"-9.66%","time":"03\/05","volumn":"6.63\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"163.00","rise":"-9.13%","time":"03\/06","volumn":"5.30\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"163.11","rise":"-9.07%","time":"03\/07","volumn":"5.80\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"163.05","rise":"-9.10%","time":"03\/08","volumn":"6.06\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"164.73","rise":"-8.16%","time":"03\/11","volumn":"5.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"164.54","rise":"-8.27%","time":"03\/12","volumn":"6.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"165.30","rise":"-7.85%","time":"03\/13","volumn":"4.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"164.78","rise":"-8.14%","time":"03\/14","volumn":"5.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"164.66","rise":"-8.20%","time":"03\/15","volumn":"21.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"171.26","rise":"-4.52%","time":"03\/18","volumn":"10.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.80","rise":"-4.22%","time":"03\/19","volumn":"7.65\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"171.86","rise":"-4.19%","time":"03\/20","volumn":"5.05\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.45","rise":"-3.86%","time":"03\/21","volumn":"4.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.02","rise":"-4.10%","time":"03\/22","volumn":"4.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.60","rise":"-3.78%","time":"03\/25","volumn":"3.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"172.73","rise":"-3.70%","time":"03\/26","volumn":"4.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.57","rise":"-3.24%","time":"03\/27","volumn":"4.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.01","rise":"-2.43%","time":"03\/28","volumn":"5.71\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"172.98","rise":"-3.57%","time":"04\/01","volumn":"4.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"171.44","rise":"-4.42%","time":"04\/02","volumn":"5.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.68","rise":"-5.40%","time":"04\/03","volumn":"5.83\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"169.65","rise":"-5.42%","time":"04\/04","volumn":"5.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.14","rise":"-5.71%","time":"04\/05","volumn":"4.41\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.58","rise":"-5.46%","time":"04\/08","volumn":"3.76\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.61","rise":"-4.89%","time":"04\/09","volumn":"3.77\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"168.95","rise":"-5.81%","time":"04\/10","volumn":"4.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"168.36","rise":"-6.14%","time":"04\/11","volumn":"4.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.10","rise":"-6.29%","time":"04\/12","volumn":"5.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.95","rise":"-6.93%","time":"04\/15","volumn":"5.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.50","rise":"-6.62%","time":"04\/16","volumn":"4.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.48","rise":"-5.52%","time":"04\/17","volumn":"4.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"172.27","rise":"-3.96%","time":"04\/18","volumn":"5.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.13","rise":"-2.92%","time":"04\/19","volumn":"6.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.46","rise":"-1.63%","time":"04\/22","volumn":"7.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"171.22","rise":"-4.55%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.41","rise":"-1.10%","time":"04\/24","volumn":"10.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.68","rise":"-1.50%","time":"04\/25","volumn":"7.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"175.58","rise":"-2.12%","time":"04\/26","volumn":"4.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"176.14","rise":"-1.80%","time":"04\/29","volumn":"3.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"-1.93%","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"-2.36%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"-2.19%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"-1.80%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-1.98%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"-0.76%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"-1.10%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"-0.73%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"0.23%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"0.85%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"0.28%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"0.05%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"2.08%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"1.57%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"0.52%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"0.95%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"1.51%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"-0.06%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"-0.77%","time":"05\/24","volumn":"3.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.38","rise":"-3.34%","time":"05\/28","volumn":"6.18\u4e07"}],"points":"240"}}