{"amount":"1.51\u4ebf","changeAmount":"-0.63","close":"71.38","currentPrice":"70.75","currenttime":"2024-09-21 04:00:00","e":{"@attributes":{"datetime":"2024-09-21 04:00:00","e1":"70.75","e2":"-0.63","e3":"(-0.88%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/16","09\/17","09\/18","09\/19","09\/20"]},"cy":{"o":["71.64","71.11","70.59","70.06","69.53"]},"cyrate":{"o":["2.89%","2.13%","1.37%","0.61%","-0.14%"]},"p":[{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.63","rise":"0","time":"02:35","volumn":"106.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.71","rise":"0.11%","time":"02:40","volumn":"108.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.73","rise":"0.14%","time":"02:45","volumn":"118.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.70","rise":"0.10%","time":"02:50","volumn":"57.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.68","rise":"0.07%","time":"02:55","volumn":"89.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.72","rise":"0.13%","time":"03:00","volumn":"96.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.66","rise":"0.04%","time":"03:05","volumn":"97.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.68","rise":"0.07%","time":"03:10","volumn":"149.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.64","rise":"0.02%","time":"03:15","volumn":"115.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.70","rise":"0.11%","time":"03:20","volumn":"207.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.70","rise":"0.11%","time":"03:25","volumn":"133.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.72","rise":"0.13%","time":"03:30","volumn":"192.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.89","rise":"0.37%","time":"03:35","volumn":"250.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.86","rise":"0.34%","time":"03:40","volumn":"214.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.83","rise":"0.29%","time":"03:45","volumn":"244.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.83","rise":"0.29%","time":"03:50","volumn":"321.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.78","rise":"0.22%","time":"03:55","volumn":"969.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"69.82","rise":"0.27%","time":"04:00","volumn":"6522.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.20","rise":"0.82%","time":"21:35","volumn":"460.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"69.83","rise":"0.28%","time":"21:40","volumn":"118.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"69.88","rise":"0.36%","time":"21:45","volumn":"415.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"69.98","rise":"0.50%","time":"21:50","volumn":"260.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.47","rise":"1.21%","time":"21:55","volumn":"360.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.34","rise":"1.03%","time":"22:00","volumn":"100.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.15","rise":"0.75%","time":"22:05","volumn":"97.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.42","rise":"1.13%","time":"22:10","volumn":"140.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.33","rise":"1.01%","time":"22:15","volumn":"210.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.30","rise":"0.96%","time":"22:20","volumn":"80.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.21","rise":"0.83%","time":"22:25","volumn":"192.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.11","rise":"0.69%","time":"22:30","volumn":"214.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.11","rise":"0.69%","time":"22:35","volumn":"633.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.24","rise":"0.88%","time":"22:40","volumn":"65.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.21","rise":"0.83%","time":"22:45","volumn":"83.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.27","rise":"0.91%","time":"22:50","volumn":"256.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.25","rise":"0.89%","time":"22:55","volumn":"158.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.25","rise":"0.89%","time":"23:00","volumn":"99.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.25","rise":"0.89%","time":"23:05","volumn":"125.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.30","rise":"0.96%","time":"23:10","volumn":"80.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.24","rise":"0.88%","time":"23:15","volumn":"132.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.22","rise":"0.85%","time":"23:20","volumn":"227.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.22","rise":"0.85%","time":"23:25","volumn":"162.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.16","rise":"0.75%","time":"23:30","volumn":"278.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.21","rise":"0.83%","time":"23:35","volumn":"215.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.04","rise":"0.59%","time":"23:40","volumn":"236.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.07","rise":"0.63%","time":"23:45","volumn":"113.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.15","rise":"0.75%","time":"23:50","volumn":"59.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.16","rise":"0.76%","time":"23:55","volumn":"190.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.23","rise":"0.87%","time":"00:00","volumn":"118.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.11","rise":"0.69%","time":"00:05","volumn":"81.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.11","rise":"0.69%","time":"00:10","volumn":"108.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.04","rise":"0.59%","time":"00:15","volumn":"89.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.06","rise":"0.62%","time":"00:20","volumn":"82.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.01","rise":"0.55%","time":"00:25","volumn":"74.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.14","rise":"0.73%","time":"00:30","volumn":"112.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.13","rise":"0.72%","time":"00:35","volumn":"101.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.22","rise":"0.85%","time":"00:40","volumn":"118.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.17","rise":"0.78%","time":"00:45","volumn":"73.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.16","rise":"0.76%","time":"00:50","volumn":"141.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.22","rise":"0.84%","time":"00:55","volumn":"92.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.25","rise":"0.90%","time":"01:00","volumn":"110.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.22","rise":"0.85%","time":"01:05","volumn":"80.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.22","rise":"0.85%","time":"01:10","volumn":"86.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.20","rise":"0.82%","time":"01:15","volumn":"107.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.22","rise":"0.85%","time":"01:20","volumn":"98.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.21","rise":"0.83%","time":"01:25","volumn":"91.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.16","rise":"0.76%","time":"01:30","volumn":"307.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.17","rise":"0.78%","time":"01:35","volumn":"96.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.19","rise":"0.81%","time":"01:40","volumn":"103.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.20","rise":"0.82%","time":"01:45","volumn":"117.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.15","rise":"0.75%","time":"01:50","volumn":"93.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.14","rise":"0.73%","time":"01:55","volumn":"173.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.11","rise":"0.70%","time":"02:00","volumn":"307.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.95","rise":"0.46%","time":"02:05","volumn":"224.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.91","rise":"0.40%","time":"02:10","volumn":"134.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.94","rise":"0.45%","time":"02:15","volumn":"128.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.88","rise":"0.35%","time":"02:20","volumn":"210.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.89","rise":"0.37%","time":"02:25","volumn":"167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.91","rise":"0.40%","time":"02:30","volumn":"119.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.94","rise":"0.45%","time":"02:35","volumn":"91.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.88","rise":"0.36%","time":"02:40","volumn":"110.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.84","rise":"0.30%","time":"02:45","volumn":"141.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.88","rise":"0.36%","time":"02:50","volumn":"150.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.89","rise":"0.37%","time":"02:55","volumn":"75.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.94","rise":"0.44%","time":"03:00","volumn":"146.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.80","rise":"0.24%","time":"03:05","volumn":"109.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.87","rise":"0.34%","time":"03:10","volumn":"174.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.88","rise":"0.36%","time":"03:15","volumn":"146.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.92","rise":"0.42%","time":"03:20","volumn":"224.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.87","rise":"0.34%","time":"03:25","volumn":"151.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.97","rise":"0.48%","time":"03:30","volumn":"221.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.95","rise":"0.46%","time":"03:35","volumn":"395.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.98","rise":"0.50%","time":"03:40","volumn":"195.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.03","rise":"0.58%","time":"03:45","volumn":"274.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.02","rise":"0.56%","time":"03:50","volumn":"280.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.95","rise":"0.46%","time":"03:55","volumn":"966.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.09","rise":"0.66%","time":"04:00","volumn":"7896.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.01","rise":"0.55%","time":"21:35","volumn":"769.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.76","rise":"0.19%","time":"21:40","volumn":"101.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.77","rise":"0.20%","time":"21:45","volumn":"105.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.64","rise":"0.01%","time":"21:50","volumn":"365.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.58","rise":"-0.08%","time":"21:55","volumn":"460.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.53","rise":"-0.14%","time":"22:00","volumn":"244.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"69.99","rise":"0.52%","time":"22:05","volumn":"260.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.23","rise":"0.86%","time":"22:10","volumn":"520.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.34","rise":"1.02%","time":"22:15","volumn":"209.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.75","rise":"1.61%","time":"22:20","volumn":"266.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.71","rise":"1.55%","time":"22:25","volumn":"304.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.60","rise":"1.39%","time":"22:30","volumn":"226.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.59","rise":"1.38%","time":"22:35","volumn":"386.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.58","rise":"1.36%","time":"22:40","volumn":"153.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.53","rise":"1.29%","time":"22:45","volumn":"109.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.67","rise":"1.49%","time":"22:50","volumn":"95.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.76","rise":"1.62%","time":"22:55","volumn":"317.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.64","rise":"1.44%","time":"23:00","volumn":"130.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.77","rise":"1.64%","time":"23:05","volumn":"167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.75","rise":"1.61%","time":"23:10","volumn":"126.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.75","rise":"1.61%","time":"23:15","volumn":"94.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.80","rise":"1.67%","time":"23:20","volumn":"108.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.83","rise":"1.72%","time":"23:25","volumn":"181.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.82","rise":"1.71%","time":"23:30","volumn":"96.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.85","rise":"1.75%","time":"23:35","volumn":"105.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.87","rise":"1.78%","time":"23:40","volumn":"88.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.83","rise":"1.72%","time":"23:45","volumn":"113.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.79","rise":"1.67%","time":"23:50","volumn":"96.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.78","rise":"1.65%","time":"23:55","volumn":"119.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.86","rise":"1.77%","time":"00:00","volumn":"146.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.91","rise":"1.84%","time":"00:05","volumn":"118.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.87","rise":"1.78%","time":"00:10","volumn":"78.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.88","rise":"1.80%","time":"00:15","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.81","rise":"1.69%","time":"00:20","volumn":"590.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.74","rise":"1.59%","time":"00:25","volumn":"111.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.91","rise":"1.84%","time":"00:30","volumn":"80.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.84","rise":"1.74%","time":"00:35","volumn":"92.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.70","rise":"1.54%","time":"00:40","volumn":"511.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.62","rise":"1.42%","time":"00:45","volumn":"66.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.50","rise":"1.25%","time":"00:50","volumn":"98.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.54","rise":"1.31%","time":"00:55","volumn":"88.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.50","rise":"1.24%","time":"01:00","volumn":"84.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.55","rise":"1.31%","time":"01:05","volumn":"50.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.59","rise":"1.38%","time":"01:10","volumn":"51.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.65","rise":"1.46%","time":"01:15","volumn":"113.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.79","rise":"1.67%","time":"01:20","volumn":"74.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.94","rise":"1.88%","time":"01:25","volumn":"77.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.93","rise":"1.87%","time":"01:30","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.87","rise":"1.78%","time":"01:35","volumn":"91.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.91","rise":"1.84%","time":"01:40","volumn":"101.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.86","rise":"1.77%","time":"01:45","volumn":"105.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.90","rise":"1.82%","time":"01:50","volumn":"97.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"71.02","rise":"1.99%","time":"01:55","volumn":"116.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.91","rise":"1.84%","time":"02:00","volumn":"89.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.92","rise":"1.85%","time":"02:05","volumn":"112.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.95","rise":"1.90%","time":"02:10","volumn":"93.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.81","rise":"1.69%","time":"02:15","volumn":"106.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.80","rise":"1.68%","time":"02:20","volumn":"79.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.83","rise":"1.72%","time":"02:25","volumn":"96.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.81","rise":"1.70%","time":"02:30","volumn":"127.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.83","rise":"1.72%","time":"02:35","volumn":"95.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.81","rise":"1.69%","time":"02:40","volumn":"90.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.85","rise":"1.75%","time":"02:45","volumn":"119.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.79","rise":"1.67%","time":"02:50","volumn":"141.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.85","rise":"1.75%","time":"02:55","volumn":"127.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.88","rise":"1.80%","time":"03:00","volumn":"135.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.84","rise":"1.74%","time":"03:05","volumn":"112.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.84","rise":"1.74%","time":"03:10","volumn":"122.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.88","rise":"1.80%","time":"03:15","volumn":"145.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.88","rise":"1.80%","time":"03:20","volumn":"190.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.77","rise":"1.64%","time":"03:25","volumn":"211.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.83","rise":"1.72%","time":"03:30","volumn":"157.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.72","rise":"1.57%","time":"03:35","volumn":"227.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.79","rise":"1.67%","time":"03:40","volumn":"183.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.71","rise":"1.55%","time":"03:45","volumn":"233.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.80","rise":"1.68%","time":"03:50","volumn":"291.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.81","rise":"1.69%","time":"03:55","volumn":"692.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.59","rise":"1.38%","time":"04:00","volumn":"6838.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.79","rise":"1.67%","time":"21:35","volumn":"490.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.81","rise":"1.69%","time":"21:40","volumn":"54.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.84","rise":"1.74%","time":"21:45","volumn":"49.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.93","rise":"1.87%","time":"21:50","volumn":"40.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.67","rise":"1.49%","time":"21:55","volumn":"65.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.63","rise":"1.44%","time":"22:00","volumn":"66.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.78","rise":"1.65%","time":"22:05","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"71.01","rise":"1.98%","time":"22:10","volumn":"189.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.90","rise":"1.82%","time":"22:15","volumn":"122.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"71.03","rise":"2.01%","time":"22:20","volumn":"55.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.93","rise":"1.87%","time":"22:25","volumn":"43.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"71.04","rise":"2.02%","time":"22:30","volumn":"66.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.80","rise":"1.68%","time":"22:35","volumn":"201.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.78","rise":"1.65%","time":"22:40","volumn":"100.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.77","rise":"1.64%","time":"22:45","volumn":"81.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.80","rise":"1.68%","time":"22:50","volumn":"124.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.81","rise":"1.69%","time":"22:55","volumn":"51.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.69","rise":"1.52%","time":"23:00","volumn":"63.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.70","rise":"1.54%","time":"23:05","volumn":"45.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.79","rise":"1.66%","time":"23:10","volumn":"31.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.80","rise":"1.68%","time":"23:15","volumn":"33.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.75","rise":"1.61%","time":"23:20","volumn":"99.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.73","rise":"1.58%","time":"23:25","volumn":"35.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.75","rise":"1.61%","time":"23:30","volumn":"81.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.68","rise":"1.51%","time":"23:35","volumn":"48.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.72","rise":"1.57%","time":"23:40","volumn":"20.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.69","rise":"1.53%","time":"23:45","volumn":"77.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.71","rise":"1.55%","time":"23:50","volumn":"54.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.71","rise":"1.55%","time":"23:55","volumn":"132.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.70","rise":"1.54%","time":"00:00","volumn":"84.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.62","rise":"1.42%","time":"00:05","volumn":"72.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.70","rise":"1.54%","time":"00:10","volumn":"50.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.68","rise":"1.51%","time":"00:15","volumn":"54.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.69","rise":"1.52%","time":"00:20","volumn":"45.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.71","rise":"1.55%","time":"00:25","volumn":"48.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.73","rise":"1.59%","time":"00:30","volumn":"71.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.77","rise":"1.64%","time":"00:35","volumn":"97.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.76","rise":"1.62%","time":"00:40","volumn":"192.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.72","rise":"1.57%","time":"00:45","volumn":"79.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.75","rise":"1.62%","time":"00:50","volumn":"28.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.76","rise":"1.62%","time":"00:55","volumn":"147.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.75","rise":"1.61%","time":"01:00","volumn":"150.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.78","rise":"1.66%","time":"01:05","volumn":"53.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.81","rise":"1.69%","time":"01:10","volumn":"44.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.87","rise":"1.78%","time":"01:15","volumn":"27.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.91","rise":"1.84%","time":"01:20","volumn":"182.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.79","rise":"1.67%","time":"01:25","volumn":"40.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.90","rise":"1.82%","time":"01:30","volumn":"54.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.94","rise":"1.89%","time":"01:35","volumn":"41.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.90","rise":"1.82%","time":"01:40","volumn":"78.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.90","rise":"1.82%","time":"01:45","volumn":"33.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.86","rise":"1.77%","time":"01:50","volumn":"40.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.77","rise":"1.64%","time":"01:55","volumn":"45.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.81","rise":"1.69%","time":"02:00","volumn":"39.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.47","rise":"2.64%","time":"02:05","volumn":"266.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.45","rise":"2.61%","time":"02:10","volumn":"97.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.08","rise":"2.08%","time":"02:15","volumn":"138.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.19","rise":"2.24%","time":"02:20","volumn":"104.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.16","rise":"2.20%","time":"02:25","volumn":"58.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.23","rise":"2.31%","time":"02:30","volumn":"119.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.38","rise":"2.51%","time":"02:35","volumn":"100.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.37","rise":"2.50%","time":"02:40","volumn":"157.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.06","rise":"2.05%","time":"02:45","volumn":"117.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.18","rise":"2.23%","time":"02:50","volumn":"127.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.38","rise":"2.51%","time":"02:55","volumn":"98.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.12","rise":"2.14%","time":"03:00","volumn":"122.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.92","rise":"1.86%","time":"03:05","volumn":"154.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.91","rise":"1.84%","time":"03:10","volumn":"129.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.21","rise":"2.27%","time":"03:15","volumn":"105.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.19","rise":"2.24%","time":"03:20","volumn":"89.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.05","rise":"2.04%","time":"03:25","volumn":"156.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.08","rise":"2.08%","time":"03:30","volumn":"135.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.83","rise":"1.72%","time":"03:35","volumn":"150.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.73","rise":"1.58%","time":"03:40","volumn":"168.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.58","rise":"1.36%","time":"03:45","volumn":"201.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.53","rise":"1.30%","time":"03:50","volumn":"287.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.54","rise":"1.31%","time":"03:55","volumn":"561.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.47","rise":"1.21%","time":"04:00","volumn":"1.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.56","rise":"2.77%","time":"21:35","volumn":"658.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.64","rise":"2.89%","time":"21:40","volumn":"125.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.50","rise":"2.69%","time":"21:45","volumn":"363.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.48","rise":"2.66%","time":"21:50","volumn":"289.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.35","rise":"2.47%","time":"21:55","volumn":"161.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.43","rise":"2.59%","time":"22:00","volumn":"103.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.45","rise":"2.61%","time":"22:05","volumn":"179.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.46","rise":"2.63%","time":"22:10","volumn":"120.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.47","rise":"2.64%","time":"22:15","volumn":"71.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.39","rise":"2.53%","time":"22:20","volumn":"57.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.28","rise":"2.37%","time":"22:25","volumn":"66.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.20","rise":"2.25%","time":"22:30","volumn":"487.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.22","rise":"2.28%","time":"22:35","volumn":"577.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.20","rise":"2.25%","time":"22:40","volumn":"238.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.02","rise":"2.00%","time":"22:45","volumn":"131.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.92","rise":"1.85%","time":"22:50","volumn":"143.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.90","rise":"1.82%","time":"22:55","volumn":"113.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.93","rise":"1.87%","time":"23:00","volumn":"87.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.95","rise":"1.90%","time":"23:05","volumn":"155.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.94","rise":"1.87%","time":"23:10","volumn":"236.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.97","rise":"1.93%","time":"23:15","volumn":"230.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.97","rise":"1.92%","time":"23:20","volumn":"264.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.00","rise":"1.97%","time":"23:25","volumn":"135.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.90","rise":"1.82%","time":"23:30","volumn":"107.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.86","rise":"1.77%","time":"23:35","volumn":"121.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.73","rise":"1.58%","time":"23:40","volumn":"88.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.73","rise":"1.58%","time":"23:45","volumn":"94.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.79","rise":"1.67%","time":"23:50","volumn":"156.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"70.82","rise":"1.71%","time":"23:55","volumn":"225.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.86","rise":"1.77%","time":"00:00","volumn":"141.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.06","rise":"2.05%","time":"00:05","volumn":"559.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.22","rise":"2.28%","time":"00:10","volumn":"286.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.16","rise":"2.19%","time":"00:15","volumn":"145.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.34","rise":"2.46%","time":"00:20","volumn":"98.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.24","rise":"2.31%","time":"00:25","volumn":"135.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.21","rise":"2.27%","time":"00:30","volumn":"201.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.21","rise":"2.27%","time":"00:35","volumn":"485.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.22","rise":"2.28%","time":"00:40","volumn":"72.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.34","rise":"2.46%","time":"00:45","volumn":"123.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.32","rise":"2.43%","time":"00:50","volumn":"71.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.29","rise":"2.38%","time":"00:55","volumn":"125.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.22","rise":"2.28%","time":"01:00","volumn":"117.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.34","rise":"2.46%","time":"01:05","volumn":"128.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.36","rise":"2.48%","time":"01:10","volumn":"78.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.35","rise":"2.47%","time":"01:15","volumn":"58.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.37","rise":"2.50%","time":"01:20","volumn":"61.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.23","rise":"2.30%","time":"01:25","volumn":"213.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.17","rise":"2.22%","time":"01:30","volumn":"134.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.25","rise":"2.33%","time":"01:35","volumn":"116.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.31","rise":"2.41%","time":"01:40","volumn":"86.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.37","rise":"2.50%","time":"01:45","volumn":"99.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.44","rise":"2.60%","time":"01:50","volumn":"311.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.43","rise":"2.59%","time":"01:55","volumn":"108.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.42","rise":"2.57%","time":"02:00","volumn":"72.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.46","rise":"2.63%","time":"02:05","volumn":"88.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.31","rise":"2.41%","time":"02:10","volumn":"66.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.24","rise":"2.31%","time":"02:15","volumn":"113.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.16","rise":"2.20%","time":"02:20","volumn":"117.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.25","rise":"2.32%","time":"02:25","volumn":"113.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.26","rise":"2.34%","time":"02:30","volumn":"64.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.28","rise":"2.37%","time":"02:35","volumn":"73.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.32","rise":"2.43%","time":"02:40","volumn":"57.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.28","rise":"2.37%","time":"02:45","volumn":"98.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.25","rise":"2.33%","time":"02:50","volumn":"72.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.31","rise":"2.41%","time":"02:55","volumn":"95.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.36","rise":"2.48%","time":"03:00","volumn":"135.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.35","rise":"2.47%","time":"03:05","volumn":"92.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.36","rise":"2.48%","time":"03:10","volumn":"77.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.37","rise":"2.50%","time":"03:15","volumn":"73.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.35","rise":"2.47%","time":"03:20","volumn":"111.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.40","rise":"2.54%","time":"03:25","volumn":"142.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.34","rise":"2.46%","time":"03:30","volumn":"124.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.34","rise":"2.46%","time":"03:35","volumn":"176.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.46","rise":"2.63%","time":"03:40","volumn":"247.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.42","rise":"2.56%","time":"03:45","volumn":"254.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.46","rise":"2.63%","time":"03:50","volumn":"274.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.39","rise":"2.53%","time":"03:55","volumn":"781.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"71.38","rise":"2.51%","time":"04:00","volumn":"1.29\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.47","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"568.09","ratio":"-0.20%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"482.44","ratio":"-0.19%"}],"marketCapitalization":"405.15\u4ebf","maxPrice":"71.03","minPrice":"70.15","monthlyTendency":{"cx":{"o":["2024\/08\/22","2024\/09\/19"]},"cy":{"o":["71.38","69.83","68.28","66.73","65.18"]},"cyrate":{"o":["5.73%","3.44%","1.14%","-1.16%","-3.45%"]},"p":[{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"67.51","rise":"0","time":"08\/22","volumn":"1.60\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"68.10","rise":"0.87%","time":"08\/23","volumn":"1.44\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"67.93","rise":"0.62%","time":"08\/26","volumn":"1.33\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"67.68","rise":"0.25%","time":"08\/27","volumn":"1.41\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"67.41","rise":"-0.15%","time":"08\/28","volumn":"1.71\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"67.50","rise":"-0.01%","time":"08\/29","volumn":"1.58\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"68.28","rise":"1.14%","time":"08\/30","volumn":"2.56\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"67.08","rise":"-0.64%","time":"09\/03","volumn":"2.38\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"65.53","rise":"-2.93%","time":"09\/04","volumn":"2.49\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"65.18","rise":"-3.45%","time":"09\/05","volumn":"2.99\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"65.89","rise":"-2.40%","time":"09\/06","volumn":"3.20\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"68.09","rise":"0.86%","time":"09\/09","volumn":"3.13\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"68.67","rise":"1.72%","time":"09\/10","volumn":"2.20\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"69.21","rise":"2.52%","time":"09\/11","volumn":"2.50\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"69.82","rise":"3.42%","time":"09\/12","volumn":"2.07\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"69.82","rise":"3.42%","time":"09\/13","volumn":"2.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.09","rise":"3.82%","time":"09\/16","volumn":"2.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.59","rise":"4.56%","time":"09\/17","volumn":"2.03\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.47","rise":"4.38%","time":"09\/18","volumn":"1.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.38","rise":"5.73%","time":"09\/19","volumn":"2.03\u4e07"}],"points":"20"},"open":"71.03","priceChangeRatio":"-0.88%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5feb\u6263","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["70.95","70.76","70.57","70.38","70.19"]},"cyrate":{"o":["-0.60%","-0.87%","-1.14%","-1.40%","-1.67%"]},"p":[{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.82","rise":"-0.78%","time":"21:31","volumn":"5451.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.66","rise":"-1.01%","time":"21:32","volumn":"5453.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.83","rise":"-0.78%","time":"21:33","volumn":"5466.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.72","rise":"-0.92%","time":"21:34","volumn":"5474.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.58","rise":"-1.13%","time":"21:35","volumn":"5492.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.62","rise":"-1.06%","time":"21:36","volumn":"5516.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.52","rise":"-1.20%","time":"21:37","volumn":"5553.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.60","rise":"-1.09%","time":"21:38","volumn":"5595.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.65","rise":"-1.02%","time":"21:39","volumn":"5598.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.74","rise":"-0.90%","time":"21:40","volumn":"5611.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.88","rise":"-0.70%","time":"21:41","volumn":"5628.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.83","rise":"-0.77%","time":"21:42","volumn":"5642.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.82","rise":"-0.78%","time":"21:43","volumn":"5661.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.82","rise":"-0.78%","time":"21:44","volumn":"5676.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.75","rise":"-0.88%","time":"21:45","volumn":"5693.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.73","rise":"-0.91%","time":"21:46","volumn":"5723.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.70","rise":"-0.95%","time":"21:47","volumn":"5738.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.72","rise":"-0.92%","time":"21:48","volumn":"5769.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.75","rise":"-0.88%","time":"21:49","volumn":"5780.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.77","rise":"-0.85%","time":"21:50","volumn":"5815.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.71","rise":"-0.94%","time":"21:51","volumn":"5827.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.83%","time":"21:52","volumn":"5844.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.77","rise":"-0.85%","time":"21:53","volumn":"5871.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.81","rise":"-0.80%","time":"21:54","volumn":"5883.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.81","rise":"-0.80%","time":"21:55","volumn":"5887.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.82","rise":"-0.78%","time":"21:56","volumn":"5894.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.84","rise":"-0.76%","time":"21:57","volumn":"5935.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.74","rise":"-0.90%","time":"21:58","volumn":"5962.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.84%","time":"21:59","volumn":"5981.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.79","rise":"-0.83%","time":"22:00","volumn":"6025.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.76","rise":"-0.87%","time":"22:01","volumn":"6068.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.77","rise":"-0.85%","time":"22:02","volumn":"6077.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.83%","time":"22:03","volumn":"6087.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.84%","time":"22:04","volumn":"6094.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.80","rise":"-0.82%","time":"22:05","volumn":"6115.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.84%","time":"22:06","volumn":"6125.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.84","rise":"-0.76%","time":"22:07","volumn":"6150.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.86","rise":"-0.73%","time":"22:08","volumn":"6166.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.80","rise":"-0.81%","time":"22:09","volumn":"6203.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.84%","time":"22:10","volumn":"6214.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.77","rise":"-0.85%","time":"22:11","volumn":"6241.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.72","rise":"-0.93%","time":"22:12","volumn":"6261.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.64","rise":"-1.04%","time":"22:13","volumn":"6279.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.67","rise":"-0.99%","time":"22:14","volumn":"6307.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.66","rise":"-1.01%","time":"22:15","volumn":"6345.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.71","rise":"-0.94%","time":"22:16","volumn":"6384.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.77","rise":"-0.86%","time":"22:17","volumn":"6398.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.74","rise":"-0.90%","time":"22:18","volumn":"6436.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.81","rise":"-0.81%","time":"22:19","volumn":"6461.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.83","rise":"-0.77%","time":"22:20","volumn":"6485.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.87","rise":"-0.71%","time":"22:21","volumn":"6527.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.93","rise":"-0.63%","time":"22:22","volumn":"6551.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.91","rise":"-0.66%","time":"22:23","volumn":"6588.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.95","rise":"-0.60%","time":"22:24","volumn":"6616.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.85","rise":"-0.74%","time":"22:25","volumn":"6660.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.89","rise":"-0.69%","time":"22:26","volumn":"6693.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.89","rise":"-0.69%","time":"22:27","volumn":"6709.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.87","rise":"-0.71%","time":"22:28","volumn":"6730.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.84","rise":"-0.75%","time":"22:29","volumn":"6750.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.87","rise":"-0.71%","time":"22:30","volumn":"6775.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.88","rise":"-0.70%","time":"22:31","volumn":"6808.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.89","rise":"-0.69%","time":"22:32","volumn":"6834.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.88","rise":"-0.71%","time":"22:33","volumn":"6852.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.90","rise":"-0.67%","time":"22:34","volumn":"6873.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.88","rise":"-0.70%","time":"22:35","volumn":"6904.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.85","rise":"-0.75%","time":"22:36","volumn":"6928.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.85","rise":"-0.74%","time":"22:37","volumn":"6974.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.86","rise":"-0.73%","time":"22:38","volumn":"7012.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.89","rise":"-0.69%","time":"22:39","volumn":"7070.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.89","rise":"-0.69%","time":"22:40","volumn":"7109.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.90","rise":"-0.67%","time":"22:41","volumn":"7136.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.88","rise":"-0.70%","time":"22:42","volumn":"7190.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.88","rise":"-0.70%","time":"22:43","volumn":"7210.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.87","rise":"-0.71%","time":"22:44","volumn":"7219.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.83","rise":"-0.77%","time":"22:45","volumn":"7275.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.80","rise":"-0.81%","time":"22:46","volumn":"7296.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.75","rise":"-0.88%","time":"22:47","volumn":"7310.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.74","rise":"-0.90%","time":"22:48","volumn":"7329.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.71","rise":"-0.94%","time":"22:49","volumn":"7363.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.72","rise":"-0.92%","time":"22:50","volumn":"7391.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.75","rise":"-0.88%","time":"22:51","volumn":"7422.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.85%","time":"22:52","volumn":"7433.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.76","rise":"-0.87%","time":"22:53","volumn":"7460.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.75","rise":"-0.88%","time":"22:54","volumn":"7491.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.76","rise":"-0.87%","time":"22:55","volumn":"7508.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.83%","time":"22:56","volumn":"7535.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.83%","time":"22:57","volumn":"7551.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.80","rise":"-0.81%","time":"22:58","volumn":"7572.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.78","rise":"-0.85%","time":"22:59","volumn":"7598.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.74","rise":"-0.90%","time":"23:00","volumn":"7617.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.74","rise":"-0.90%","time":"23:01","volumn":"7634.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.69","rise":"-0.96%","time":"23:02","volumn":"7657.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.68","rise":"-0.98%","time":"23:03","volumn":"7690.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.69","rise":"-0.97%","time":"23:04","volumn":"7713.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.69","rise":"-0.97%","time":"23:05","volumn":"7729.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.70","rise":"-0.95%","time":"23:06","volumn":"7767.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.71","rise":"-0.94%","time":"23:07","volumn":"7797.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.71","rise":"-0.94%","time":"23:08","volumn":"7824.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.73","rise":"-0.91%","time":"23:09","volumn":"8111.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.73","rise":"-0.90%","time":"23:10","volumn":"8134.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.72","rise":"-0.92%","time":"23:11","volumn":"8164.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.66","rise":"-1.01%","time":"23:12","volumn":"8232.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.68","rise":"-0.98%","time":"23:13","volumn":"8251.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.67","rise":"-1.00%","time":"23:14","volumn":"8258.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.62","rise":"-1.06%","time":"23:15","volumn":"8273.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.58","rise":"-1.12%","time":"23:16","volumn":"8311.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.58","rise":"-1.13%","time":"23:17","volumn":"8335.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.57","rise":"-1.13%","time":"23:18","volumn":"8360.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.63","rise":"-1.05%","time":"23:19","volumn":"8385.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.62","rise":"-1.06%","time":"23:20","volumn":"8401.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.66","rise":"-1.02%","time":"23:21","volumn":"8448.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.63","rise":"-1.05%","time":"23:22","volumn":"8468.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.58","rise":"-1.12%","time":"23:23","volumn":"8489.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.61","rise":"-1.07%","time":"23:24","volumn":"8530.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.64","rise":"-1.04%","time":"23:25","volumn":"8544.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.62","rise":"-1.06%","time":"23:26","volumn":"8564.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.66","rise":"-1.02%","time":"23:27","volumn":"8582.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.63","rise":"-1.05%","time":"23:28","volumn":"8590.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.59","rise":"-1.11%","time":"23:29","volumn":"8617.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.58","rise":"-1.12%","time":"23:30","volumn":"8634.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.56","rise":"-1.15%","time":"23:31","volumn":"8676.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.56","rise":"-1.16%","time":"23:32","volumn":"8692.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.49","rise":"-1.25%","time":"23:33","volumn":"8744.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.53","rise":"-1.20%","time":"23:34","volumn":"8819.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.52","rise":"-1.20%","time":"23:35","volumn":"8866.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.53","rise":"-1.19%","time":"23:36","volumn":"9021.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.49","rise":"-1.25%","time":"23:37","volumn":"9093.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.46","rise":"-1.29%","time":"23:38","volumn":"9104.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.46","rise":"-1.29%","time":"23:39","volumn":"9132.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.44","rise":"-1.31%","time":"23:40","volumn":"9160.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.45","rise":"-1.30%","time":"23:41","volumn":"9227.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.47","rise":"-1.27%","time":"23:42","volumn":"9259.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.53","rise":"-1.18%","time":"23:43","volumn":"9287.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.58","rise":"-1.11%","time":"23:44","volumn":"9323.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.56","rise":"-1.15%","time":"23:45","volumn":"9352.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.53","rise":"-1.20%","time":"23:46","volumn":"9386.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.52","rise":"-1.20%","time":"23:47","volumn":"9412.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.55","rise":"-1.17%","time":"23:48","volumn":"9420.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.53","rise":"-1.19%","time":"23:49","volumn":"9442.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.51","rise":"-1.22%","time":"23:50","volumn":"9464.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.51","rise":"-1.22%","time":"23:51","volumn":"9502.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.51","rise":"-1.22%","time":"23:52","volumn":"9521.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.49","rise":"-1.25%","time":"23:53","volumn":"9544.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.49","rise":"-1.25%","time":"23:54","volumn":"9558.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.53","rise":"-1.19%","time":"23:55","volumn":"9580.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.55","rise":"-1.16%","time":"23:56","volumn":"9608.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.56","rise":"-1.16%","time":"23:57","volumn":"9624.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.56","rise":"-1.16%","time":"23:58","volumn":"9629.00"},{"date":"2024\/09\/20 \u661f\u671f\u4e94","price":"70.54","rise":"-1.18%","time":"23:59","volumn":"9664.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.53","rise":"-1.19%","time":"00:00","volumn":"9683.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.47","rise":"-1.27%","time":"00:01","volumn":"9702.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.52","rise":"-1.20%","time":"00:02","volumn":"9737.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.54","rise":"-1.18%","time":"00:03","volumn":"9759.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.55","rise":"-1.16%","time":"00:04","volumn":"9784.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.55","rise":"-1.17%","time":"00:05","volumn":"9804.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.54","rise":"-1.18%","time":"00:06","volumn":"9818.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.55","rise":"-1.17%","time":"00:07","volumn":"9832.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.55","rise":"-1.16%","time":"00:08","volumn":"9873.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.58","rise":"-1.12%","time":"00:09","volumn":"9892.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.58","rise":"-1.12%","time":"00:10","volumn":"9905.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.54","rise":"-1.18%","time":"00:11","volumn":"9932.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.53","rise":"-1.20%","time":"00:12","volumn":"9945.00"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.58","rise":"-1.12%","time":"00:13","volumn":"1.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.55","rise":"-1.17%","time":"00:14","volumn":"1.01\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.56","rise":"-1.15%","time":"00:15","volumn":"1.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.54","rise":"-1.18%","time":"00:16","volumn":"1.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.57","rise":"-1.13%","time":"00:17","volumn":"1.02\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.61","rise":"-1.08%","time":"00:18","volumn":"1.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:19","volumn":"1.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"00:20","volumn":"1.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"00:21","volumn":"1.03\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:22","volumn":"1.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.63","rise":"-1.06%","time":"00:23","volumn":"1.04\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.58","rise":"-1.12%","time":"00:24","volumn":"1.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:25","volumn":"1.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.03%","time":"00:26","volumn":"1.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:27","volumn":"1.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.63","rise":"-1.05%","time":"00:28","volumn":"1.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"00:29","volumn":"1.05\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.01%","time":"00:30","volumn":"1.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.01%","time":"00:31","volumn":"1.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.68","rise":"-0.98%","time":"00:32","volumn":"1.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.69","rise":"-0.97%","time":"00:33","volumn":"1.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.67","rise":"-1.00%","time":"00:34","volumn":"1.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.01%","time":"00:35","volumn":"1.06\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:36","volumn":"1.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:37","volumn":"1.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"00:38","volumn":"1.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"00:39","volumn":"1.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.63","rise":"-1.05%","time":"00:40","volumn":"1.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:41","volumn":"1.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:42","volumn":"1.07\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.61","rise":"-1.08%","time":"00:43","volumn":"1.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:44","volumn":"1.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:45","volumn":"1.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:46","volumn":"1.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:47","volumn":"1.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:48","volumn":"1.08\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"00:49","volumn":"1.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:50","volumn":"1.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.61","rise":"-1.07%","time":"00:51","volumn":"1.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.61","rise":"-1.08%","time":"00:52","volumn":"1.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:53","volumn":"1.09\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.61","rise":"-1.08%","time":"00:54","volumn":"1.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:55","volumn":"1.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.61","rise":"-1.07%","time":"00:56","volumn":"1.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:57","volumn":"1.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:58","volumn":"1.10\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"00:59","volumn":"1.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"01:00","volumn":"1.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"01:01","volumn":"1.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.67","rise":"-0.99%","time":"01:02","volumn":"1.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.67","rise":"-0.99%","time":"01:03","volumn":"1.11\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.67","rise":"-0.99%","time":"01:04","volumn":"1.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"01:05","volumn":"1.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.01%","time":"01:06","volumn":"1.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"01:07","volumn":"1.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.67","rise":"-0.99%","time":"01:08","volumn":"1.12\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.01%","time":"01:09","volumn":"1.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.01%","time":"01:10","volumn":"1.13\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.70","rise":"-0.95%","time":"01:11","volumn":"1.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.75","rise":"-0.89%","time":"01:12","volumn":"1.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.78","rise":"-0.83%","time":"01:13","volumn":"1.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.81","rise":"-0.80%","time":"01:14","volumn":"1.14\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.82","rise":"-0.78%","time":"01:15","volumn":"1.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.78","rise":"-0.84%","time":"01:16","volumn":"1.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.83","rise":"-0.77%","time":"01:17","volumn":"1.15\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.86","rise":"-0.73%","time":"01:18","volumn":"1.16\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.86","rise":"-0.72%","time":"01:19","volumn":"1.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.86","rise":"-0.73%","time":"01:20","volumn":"1.17\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.84","rise":"-0.76%","time":"01:21","volumn":"1.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.81","rise":"-0.79%","time":"01:22","volumn":"1.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.81","rise":"-0.81%","time":"01:23","volumn":"1.18\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.77","rise":"-0.85%","time":"01:24","volumn":"1.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.78","rise":"-0.85%","time":"01:25","volumn":"1.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.78","rise":"-0.84%","time":"01:26","volumn":"1.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.77","rise":"-0.86%","time":"01:27","volumn":"1.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.73","rise":"-0.91%","time":"01:28","volumn":"1.19\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.77","rise":"-0.85%","time":"01:29","volumn":"1.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.77","rise":"-0.86%","time":"01:30","volumn":"1.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.76","rise":"-0.87%","time":"01:31","volumn":"1.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.76","rise":"-0.87%","time":"01:32","volumn":"1.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.76","rise":"-0.87%","time":"01:33","volumn":"1.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.76","rise":"-0.87%","time":"01:34","volumn":"1.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.74","rise":"-0.90%","time":"01:35","volumn":"1.20\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.72","rise":"-0.92%","time":"01:36","volumn":"1.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.71","rise":"-0.94%","time":"01:37","volumn":"1.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.69","rise":"-0.97%","time":"01:38","volumn":"1.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.68","rise":"-0.98%","time":"01:39","volumn":"1.21\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.02%","time":"01:40","volumn":"1.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"01:41","volumn":"1.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.67","rise":"-0.99%","time":"01:42","volumn":"1.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.71","rise":"-0.94%","time":"01:43","volumn":"1.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.71","rise":"-0.94%","time":"01:44","volumn":"1.22\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.73","rise":"-0.92%","time":"01:45","volumn":"1.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.72","rise":"-0.92%","time":"01:46","volumn":"1.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.72","rise":"-0.92%","time":"01:47","volumn":"1.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.71","rise":"-0.94%","time":"01:48","volumn":"1.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.69","rise":"-0.97%","time":"01:49","volumn":"1.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.69","rise":"-0.97%","time":"01:50","volumn":"1.23\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"01:51","volumn":"1.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"01:52","volumn":"1.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.66","rise":"-1.02%","time":"01:53","volumn":"1.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"01:54","volumn":"1.24\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"01:55","volumn":"1.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.59","rise":"-1.11%","time":"01:56","volumn":"1.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.60","rise":"-1.09%","time":"01:57","volumn":"1.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.61","rise":"-1.08%","time":"01:58","volumn":"1.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.60","rise":"-1.09%","time":"01:59","volumn":"1.25\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.60","rise":"-1.09%","time":"02:00","volumn":"1.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.59","rise":"-1.11%","time":"02:01","volumn":"1.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.58","rise":"-1.12%","time":"02:02","volumn":"1.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.55","rise":"-1.16%","time":"02:03","volumn":"1.26\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.50","rise":"-1.23%","time":"02:04","volumn":"1.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.47","rise":"-1.27%","time":"02:05","volumn":"1.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.46","rise":"-1.29%","time":"02:06","volumn":"1.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.45","rise":"-1.30%","time":"02:07","volumn":"1.27\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.49","rise":"-1.25%","time":"02:08","volumn":"1.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.49","rise":"-1.25%","time":"02:09","volumn":"1.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.46","rise":"-1.29%","time":"02:10","volumn":"1.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.46","rise":"-1.29%","time":"02:11","volumn":"1.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.43","rise":"-1.33%","time":"02:12","volumn":"1.28\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.49","rise":"-1.25%","time":"02:13","volumn":"1.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.51","rise":"-1.22%","time":"02:14","volumn":"1.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.50","rise":"-1.24%","time":"02:15","volumn":"1.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.44","rise":"-1.32%","time":"02:16","volumn":"1.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.48","rise":"-1.26%","time":"02:17","volumn":"1.29\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.50","rise":"-1.23%","time":"02:18","volumn":"1.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.47","rise":"-1.27%","time":"02:19","volumn":"1.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.47","rise":"-1.27%","time":"02:20","volumn":"1.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.44","rise":"-1.32%","time":"02:21","volumn":"1.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.45","rise":"-1.30%","time":"02:22","volumn":"1.30\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.46","rise":"-1.29%","time":"02:23","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.45","rise":"-1.30%","time":"02:24","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.46","rise":"-1.29%","time":"02:25","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.44","rise":"-1.32%","time":"02:26","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.44","rise":"-1.32%","time":"02:27","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.43","rise":"-1.33%","time":"02:28","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.44","rise":"-1.32%","time":"02:29","volumn":"1.31\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.40","rise":"-1.37%","time":"02:30","volumn":"1.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.38","rise":"-1.40%","time":"02:31","volumn":"1.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.40","rise":"-1.37%","time":"02:32","volumn":"1.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.40","rise":"-1.37%","time":"02:33","volumn":"1.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.39","rise":"-1.39%","time":"02:34","volumn":"1.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.38","rise":"-1.40%","time":"02:35","volumn":"1.32\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.35","rise":"-1.44%","time":"02:36","volumn":"1.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"02:37","volumn":"1.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.31","rise":"-1.50%","time":"02:38","volumn":"1.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.33","rise":"-1.47%","time":"02:39","volumn":"1.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.33","rise":"-1.47%","time":"02:40","volumn":"1.33\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.30","rise":"-1.51%","time":"02:41","volumn":"1.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"02:42","volumn":"1.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.32","rise":"-1.49%","time":"02:43","volumn":"1.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.35","rise":"-1.44%","time":"02:44","volumn":"1.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.35","rise":"-1.44%","time":"02:45","volumn":"1.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.35","rise":"-1.44%","time":"02:46","volumn":"1.34\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.37","rise":"-1.41%","time":"02:47","volumn":"1.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.37","rise":"-1.41%","time":"02:48","volumn":"1.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.45%","time":"02:49","volumn":"1.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"02:50","volumn":"1.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"02:51","volumn":"1.35\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.37","rise":"-1.41%","time":"02:52","volumn":"1.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.37","rise":"-1.41%","time":"02:53","volumn":"1.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.39","rise":"-1.39%","time":"02:54","volumn":"1.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.39","rise":"-1.39%","time":"02:55","volumn":"1.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.37","rise":"-1.41%","time":"02:56","volumn":"1.36\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.42","rise":"-1.34%","time":"02:57","volumn":"1.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.41","rise":"-1.37%","time":"02:58","volumn":"1.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.42","rise":"-1.34%","time":"02:59","volumn":"1.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.40","rise":"-1.37%","time":"03:00","volumn":"1.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.37","rise":"-1.41%","time":"03:01","volumn":"1.37\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.39","rise":"-1.39%","time":"03:02","volumn":"1.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.38","rise":"-1.40%","time":"03:03","volumn":"1.38\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.40","rise":"-1.37%","time":"03:04","volumn":"1.39\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.40","rise":"-1.37%","time":"03:05","volumn":"1.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.36","rise":"-1.43%","time":"03:06","volumn":"1.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.36","rise":"-1.43%","time":"03:07","volumn":"1.40\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.35","rise":"-1.44%","time":"03:08","volumn":"1.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.31","rise":"-1.50%","time":"03:09","volumn":"1.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.32","rise":"-1.49%","time":"03:10","volumn":"1.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.30","rise":"-1.51%","time":"03:11","volumn":"1.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.30","rise":"-1.51%","time":"03:12","volumn":"1.41\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.25","rise":"-1.58%","time":"03:13","volumn":"1.42\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.24","rise":"-1.60%","time":"03:14","volumn":"1.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.29","rise":"-1.53%","time":"03:15","volumn":"1.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.28","rise":"-1.54%","time":"03:16","volumn":"1.43\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.31","rise":"-1.50%","time":"03:17","volumn":"1.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.28","rise":"-1.55%","time":"03:18","volumn":"1.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.30","rise":"-1.51%","time":"03:19","volumn":"1.44\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.30","rise":"-1.51%","time":"03:20","volumn":"1.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"03:21","volumn":"1.45\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"03:22","volumn":"1.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.31","rise":"-1.50%","time":"03:23","volumn":"1.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.33","rise":"-1.46%","time":"03:24","volumn":"1.46\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.38","rise":"-1.41%","time":"03:25","volumn":"1.50\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.35","rise":"-1.44%","time":"03:26","volumn":"1.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.38","rise":"-1.40%","time":"03:27","volumn":"1.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.35","rise":"-1.44%","time":"03:28","volumn":"1.51\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.38","rise":"-1.41%","time":"03:29","volumn":"1.52\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"03:30","volumn":"1.54\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.29","rise":"-1.53%","time":"03:31","volumn":"1.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.28","rise":"-1.54%","time":"03:32","volumn":"1.55\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.28","rise":"-1.54%","time":"03:33","volumn":"1.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.28","rise":"-1.54%","time":"03:34","volumn":"1.56\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.26","rise":"-1.57%","time":"03:35","volumn":"1.57\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.19","rise":"-1.67%","time":"03:36","volumn":"1.58\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.25","rise":"-1.58%","time":"03:37","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.26","rise":"-1.57%","time":"03:38","volumn":"1.59\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.34","rise":"-1.46%","time":"03:39","volumn":"1.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.33","rise":"-1.47%","time":"03:40","volumn":"1.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.30","rise":"-1.51%","time":"03:41","volumn":"1.61\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.31","rise":"-1.50%","time":"03:42","volumn":"1.62\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.38","rise":"-1.41%","time":"03:43","volumn":"1.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.45","rise":"-1.30%","time":"03:44","volumn":"1.63\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.47","rise":"-1.28%","time":"03:45","volumn":"1.64\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.49","rise":"-1.25%","time":"03:46","volumn":"1.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.44","rise":"-1.32%","time":"03:47","volumn":"1.65\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.42","rise":"-1.34%","time":"03:48","volumn":"1.66\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.45","rise":"-1.30%","time":"03:49","volumn":"1.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.43","rise":"-1.33%","time":"03:50","volumn":"1.67\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.55","rise":"-1.16%","time":"03:51","volumn":"1.71\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.59","rise":"-1.11%","time":"03:52","volumn":"1.72\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"03:53","volumn":"1.74\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.62","rise":"-1.06%","time":"03:54","volumn":"1.76\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"03:55","volumn":"1.80\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.69","rise":"-0.97%","time":"03:56","volumn":"1.84\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.64","rise":"-1.04%","time":"03:57","volumn":"1.87\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.65","rise":"-1.02%","time":"03:58","volumn":"1.93\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.68","rise":"-0.98%","time":"03:59","volumn":"1.99\u4e07"},{"date":"2024\/09\/21 \u661f\u671f\u516d","price":"70.75","rise":"-0.88%","time":"04:00","volumn":"2.13\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5feb\u6263[FAST]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_FAST.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/FAST.html?from=360search","volume":"213.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/06","2024\/09\/19"]},"cy":{"o":["77.64","71.72","65.80","59.87","53.95"]},"cyrate":{"o":["43.19%","32.27%","21.35%","10.43%","-0.50%"]},"p":[{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"54.22","rise":"0","time":"10\/06","volumn":"3.73\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"54.57","rise":"0.65%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"53.95","rise":"-0.50%","time":"10\/10","volumn":"3.93\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"54.11","rise":"-0.20%","time":"10\/11","volumn":"5.52\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.32","rise":"7.56%","time":"10\/12","volumn":"14.54\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"58.22","rise":"7.38%","time":"10\/13","volumn":"6.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"57.98","rise":"6.93%","time":"10\/16","volumn":"4.87\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"58.16","rise":"7.27%","time":"10\/17","volumn":"3.63\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"56.89","rise":"4.92%","time":"10\/18","volumn":"4.02\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.63","rise":"4.44%","time":"10\/19","volumn":"3.80\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"55.71","rise":"2.75%","time":"10\/20","volumn":"3.88\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"55.48","rise":"2.32%","time":"10\/23","volumn":"2.60\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"55.68","rise":"2.69%","time":"10\/24","volumn":"2.96\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"55.53","rise":"2.42%","time":"10\/25","volumn":"3.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"55.69","rise":"2.71%","time":"10\/26","volumn":"3.61\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"56.06","rise":"3.39%","time":"10\/27","volumn":"4.01\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"56.68","rise":"4.54%","time":"10\/30","volumn":"3.65\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"56.79","rise":"4.74%","time":"10\/31","volumn":"4.92\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"57.36","rise":"5.79%","time":"11\/01","volumn":"3.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"58.31","rise":"7.54%","time":"11\/02","volumn":"3.77\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"58.25","rise":"7.43%","time":"11\/03","volumn":"4.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"57.17","rise":"5.44%","time":"11\/06","volumn":"3.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.47","rise":"5.99%","time":"11\/07","volumn":"2.93\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"57.71","rise":"6.44%","time":"11\/08","volumn":"2.95\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.58","rise":"6.20%","time":"11\/09","volumn":"2.59\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"58.46","rise":"7.82%","time":"11\/10","volumn":"3.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"58.09","rise":"7.14%","time":"11\/13","volumn":"1.99\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"59.45","rise":"9.65%","time":"11\/14","volumn":"3.41\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"58.56","rise":"8.00%","time":"11\/15","volumn":"3.21\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"59.11","rise":"9.02%","time":"11\/16","volumn":"3.16\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"59.20","rise":"9.18%","time":"11\/17","volumn":"2.41\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"59.37","rise":"9.50%","time":"11\/20","volumn":"2.66\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"59.15","rise":"9.09%","time":"11\/21","volumn":"2.13\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"59.32","rise":"9.41%","time":"11\/22","volumn":"2.02\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"59.41","rise":"9.57%","time":"11\/24","volumn":"8859.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"59.40","rise":"9.55%","time":"11\/27","volumn":"2.54\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"58.35","rise":"7.62%","time":"11\/28","volumn":"2.96\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"58.09","rise":"7.14%","time":"11\/29","volumn":"2.65\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"58.42","rise":"7.75%","time":"11\/30","volumn":"4.16\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"59.27","rise":"9.31%","time":"12\/01","volumn":"2.77\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"59.42","rise":"9.59%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"59.58","rise":"9.89%","time":"12\/05","volumn":"3.01\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"60.96","rise":"12.43%","time":"12\/06","volumn":"5.31\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"61.19","rise":"12.86%","time":"12\/07","volumn":"3.53\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"61.12","rise":"12.73%","time":"12\/08","volumn":"3.14\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"62.18","rise":"14.68%","time":"12\/11","volumn":"4.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"62.71","rise":"15.66%","time":"12\/12","volumn":"3.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"62.87","rise":"15.95%","time":"12\/13","volumn":"3.50\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"63.06","rise":"16.30%","time":"12\/14","volumn":"4.77\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"62.99","rise":"16.17%","time":"12\/15","volumn":"8.25\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"63.46","rise":"17.04%","time":"12\/18","volumn":"3.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"63.52","rise":"17.15%","time":"12\/19","volumn":"2.41\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"63.47","rise":"17.06%","time":"12\/20","volumn":"3.25\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"63.92","rise":"17.89%","time":"12\/21","volumn":"2.46\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"64.17","rise":"18.35%","time":"12\/22","volumn":"2.04\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"64.28","rise":"18.55%","time":"12\/26","volumn":"1.71\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.17","rise":"18.35%","time":"12\/27","volumn":"2.36\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"63.67","rise":"17.43%","time":"12\/28","volumn":"2.18\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"63.60","rise":"17.30%","time":"12\/29","volumn":"2.72\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"62.38","rise":"15.05%","time":"01\/02","volumn":"3.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"60.91","rise":"12.34%","time":"01\/03","volumn":"4.01\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"61.02","rise":"12.54%","time":"01\/04","volumn":"3.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"60.81","rise":"12.15%","time":"01\/05","volumn":"2.86\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"61.30","rise":"13.06%","time":"01\/08","volumn":"3.76\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"61.36","rise":"13.17%","time":"01\/09","volumn":"3.55\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"61.91","rise":"14.18%","time":"01\/10","volumn":"3.09\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"62.20","rise":"14.72%","time":"01\/11","volumn":"4.36\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"62.35","rise":"14.99%","time":"01\/12","volumn":"3.45\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"62.60","rise":"15.46%","time":"01\/16","volumn":"4.56\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"62.21","rise":"14.74%","time":"01\/17","volumn":"5.73\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"66.76","rise":"23.13%","time":"01\/18","volumn":"12.79\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"68.17","rise":"25.73%","time":"01\/19","volumn":"7.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.74","rise":"26.78%","time":"01\/22","volumn":"5.14\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"68.34","rise":"26.04%","time":"01\/23","volumn":"4.13\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"67.67","rise":"24.81%","time":"01\/24","volumn":"3.77\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"68.04","rise":"25.49%","time":"01\/25","volumn":"3.85\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.23","rise":"23.99%","time":"01\/26","volumn":"3.56\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.43","rise":"24.36%","time":"01\/29","volumn":"4.17\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.94","rise":"25.30%","time":"01\/30","volumn":"3.41\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.45","rise":"24.40%","time":"01\/31","volumn":"11.89\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"69.06","rise":"27.37%","time":"02\/01","volumn":"4.60\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"69.87","rise":"28.86%","time":"02\/02","volumn":"4.30\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"68.68","rise":"26.67%","time":"02\/05","volumn":"3.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"68.70","rise":"26.71%","time":"02\/06","volumn":"3.52\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"68.68","rise":"26.67%","time":"02\/07","volumn":"3.21\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"68.48","rise":"26.30%","time":"02\/08","volumn":"2.66\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"69.24","rise":"27.70%","time":"02\/09","volumn":"2.69\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"69.23","rise":"27.68%","time":"02\/12","volumn":"2.89\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"68.14","rise":"25.67%","time":"02\/13","volumn":"3.74\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"69.35","rise":"27.90%","time":"02\/14","volumn":"2.72\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"69.37","rise":"27.94%","time":"02\/15","volumn":"2.54\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"69.46","rise":"28.11%","time":"02\/16","volumn":"3.08\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"69.30","rise":"27.81%","time":"02\/20","volumn":"3.10\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"69.55","rise":"28.27%","time":"02\/21","volumn":"1.91\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"71.28","rise":"31.46%","time":"02\/22","volumn":"4.97\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"71.40","rise":"31.69%","time":"02\/23","volumn":"2.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"72.22","rise":"33.20%","time":"02\/26","volumn":"5.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"72.37","rise":"33.47%","time":"02\/27","volumn":"3.27\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"72.78","rise":"34.23%","time":"02\/28","volumn":"2.18\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"72.23","rise":"33.22%","time":"02\/29","volumn":"4.78\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"72.06","rise":"32.90%","time":"03\/01","volumn":"3.27\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.01","rise":"36.50%","time":"03\/04","volumn":"5.81\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"73.56","rise":"35.67%","time":"03\/05","volumn":"3.66\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.54","rise":"35.63%","time":"03\/06","volumn":"3.60\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"75.16","rise":"38.62%","time":"03\/07","volumn":"3.85\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"74.85","rise":"38.05%","time":"03\/08","volumn":"3.22\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"73.54","rise":"35.63%","time":"03\/11","volumn":"3.28\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"74.48","rise":"37.37%","time":"03\/12","volumn":"2.41\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"74.26","rise":"36.96%","time":"03\/13","volumn":"2.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"74.49","rise":"37.38%","time":"03\/14","volumn":"2.89\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"74.25","rise":"36.94%","time":"03\/15","volumn":"10.81\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"74.92","rise":"38.18%","time":"03\/18","volumn":"3.34\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"75.43","rise":"39.12%","time":"03\/19","volumn":"2.92\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"76.88","rise":"41.79%","time":"03\/20","volumn":"3.54\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"77.64","rise":"43.19%","time":"03\/21","volumn":"3.06\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"77.32","rise":"42.60%","time":"03\/22","volumn":"2.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"76.23","rise":"40.59%","time":"03\/25","volumn":"2.77\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"76.00","rise":"40.17%","time":"03\/26","volumn":"2.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"76.50","rise":"41.09%","time":"03\/27","volumn":"2.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"76.36","rise":"40.83%","time":"03\/28","volumn":"3.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"75.81","rise":"39.82%","time":"04\/01","volumn":"2.84\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"75.52","rise":"39.28%","time":"04\/02","volumn":"3.25\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"75.57","rise":"39.38%","time":"04\/03","volumn":"3.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"74.39","rise":"37.20%","time":"04\/04","volumn":"3.98\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"75.85","rise":"39.89%","time":"04\/05","volumn":"3.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"75.11","rise":"38.53%","time":"04\/08","volumn":"3.10\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"75.12","rise":"38.55%","time":"04\/09","volumn":"4.20\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"73.96","rise":"36.41%","time":"04\/10","volumn":"6.41\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"69.10","rise":"27.44%","time":"04\/11","volumn":"11.05\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"69.67","rise":"28.50%","time":"04\/12","volumn":"6.03\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"68.61","rise":"26.54%","time":"04\/15","volumn":"4.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.01","rise":"25.43%","time":"04\/16","volumn":"3.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.70","rise":"24.86%","time":"04\/17","volumn":"4.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"66.72","rise":"23.05%","time":"04\/18","volumn":"3.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.79","rise":"23.18%","time":"04\/19","volumn":"3.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"66.67","rise":"22.96%","time":"04\/22","volumn":"2.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.73","rise":"23.07%","time":"04\/23","volumn":"3.66\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"67.35","rise":"24.22%","time":"04\/24","volumn":"3.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.75","rise":"24.95%","time":"04\/25","volumn":"2.71\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"67.78","rise":"25.01%","time":"04\/26","volumn":"2.80\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"68.09","rise":"25.58%","time":"04\/29","volumn":"2.82\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"67.55","rise":"24.59%","time":"04\/30","volumn":"3.08\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.79","rise":"25.03%","time":"05\/01","volumn":"3.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.70","rise":"24.86%","time":"05\/02","volumn":"3.08\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"68.04","rise":"25.49%","time":"05\/03","volumn":"2.59\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"66.35","rise":"22.37%","time":"05\/06","volumn":"5.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"66.02","rise":"21.76%","time":"05\/07","volumn":"4.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"66.39","rise":"22.45%","time":"05\/08","volumn":"3.95\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"67.23","rise":"23.99%","time":"05\/09","volumn":"2.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"67.49","rise":"24.47%","time":"05\/10","volumn":"2.01\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"66.97","rise":"23.52%","time":"05\/13","volumn":"2.19\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"66.84","rise":"23.28%","time":"05\/14","volumn":"2.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"66.59","rise":"22.81%","time":"05\/15","volumn":"3.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"66.42","rise":"22.50%","time":"05\/16","volumn":"2.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"66.03","rise":"21.78%","time":"05\/17","volumn":"2.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"66.27","rise":"22.22%","time":"05\/20","volumn":"2.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"65.92","rise":"21.58%","time":"05\/21","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"66.27","rise":"22.22%","time":"05\/22","volumn":"3.46\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.41","rise":"20.64%","time":"05\/23","volumn":"2.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"65.63","rise":"21.04%","time":"05\/24","volumn":"2.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"64.37","rise":"18.72%","time":"05\/28","volumn":"2.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"64.06","rise":"18.15%","time":"05\/29","volumn":"3.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"64.47","rise":"18.90%","time":"05\/30","volumn":"3.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"65.59","rise":"20.97%","time":"05\/31","volumn":"12.15\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.92","rise":"17.89%","time":"06\/03","volumn":"4.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"63.95","rise":"17.95%","time":"06\/04","volumn":"2.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.80","rise":"19.51%","time":"06\/05","volumn":"3.01\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"63.62","rise":"17.34%","time":"06\/06","volumn":"3.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"63.50","rise":"17.12%","time":"06\/07","volumn":"2.68\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"62.99","rise":"16.17%","time":"06\/10","volumn":"3.15\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"62.88","rise":"15.97%","time":"06\/11","volumn":"3.38\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"64.14","rise":"18.30%","time":"06\/12","volumn":"2.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"63.90","rise":"17.85%","time":"06\/13","volumn":"2.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"62.66","rise":"15.57%","time":"06\/14","volumn":"3.62\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"64.02","rise":"18.07%","time":"06\/17","volumn":"3.18\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"64.56","rise":"19.07%","time":"06\/18","volumn":"2.73\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"64.73","rise":"19.38%","time":"06\/20","volumn":"2.77\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"64.95","rise":"19.79%","time":"06\/21","volumn":"5.75\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"64.65","rise":"19.24%","time":"06\/24","volumn":"2.37\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"64.04","rise":"18.11%","time":"06\/25","volumn":"2.25\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"63.02","rise":"16.23%","time":"06\/26","volumn":"2.65\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"62.94","rise":"16.08%","time":"06\/27","volumn":"2.31\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"62.45","rise":"15.18%","time":"06\/28","volumn":"5.92\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"61.70","rise":"13.80%","time":"07\/01","volumn":"2.35\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"62.37","rise":"15.03%","time":"07\/02","volumn":"2.72\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"62.30","rise":"14.90%","time":"07\/03","volumn":"1.27\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"62.77","rise":"15.77%","time":"07\/05","volumn":"2.55\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"62.44","rise":"15.16%","time":"07\/08","volumn":"4.04\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"62.17","rise":"14.66%","time":"07\/09","volumn":"3.23\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"63.12","rise":"16.41%","time":"07\/10","volumn":"3.44\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"63.78","rise":"17.63%","time":"07\/11","volumn":"4.01\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"65.05","rise":"19.97%","time":"07\/12","volumn":"7.29\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"67.44","rise":"24.38%","time":"07\/15","volumn":"5.19\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"68.64","rise":"26.60%","time":"07\/16","volumn":"3.62\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"69.60","rise":"28.37%","time":"07\/17","volumn":"4.75\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"68.44","rise":"26.23%","time":"07\/18","volumn":"4.40\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"67.50","rise":"24.49%","time":"07\/19","volumn":"3.23\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"67.89","rise":"25.21%","time":"07\/22","volumn":"1.79\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"67.51","rise":"24.51%","time":"07\/23","volumn":"1.64\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"66.92","rise":"23.42%","time":"07\/24","volumn":"2.96\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"68.67","rise":"26.65%","time":"07\/25","volumn":"3.23\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"70.37","rise":"29.79%","time":"07\/26","volumn":"3.00\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"70.79","rise":"30.56%","time":"07\/29","volumn":"2.18\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"70.89","rise":"30.75%","time":"07\/30","volumn":"2.59\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"70.75","rise":"30.49%","time":"07\/31","volumn":"4.90\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"67.41","rise":"24.33%","time":"08\/01","volumn":"3.98\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"67.30","rise":"24.12%","time":"08\/02","volumn":"3.85\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"66.40","rise":"22.46%","time":"08\/05","volumn":"4.00\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"65.57","rise":"20.93%","time":"08\/06","volumn":"3.21\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"64.98","rise":"19.85%","time":"08\/07","volumn":"2.24\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"66.17","rise":"22.04%","time":"08\/08","volumn":"2.02\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"66.39","rise":"22.45%","time":"08\/09","volumn":"1.31\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"65.71","rise":"21.19%","time":"08\/12","volumn":"1.81\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"66.38","rise":"22.43%","time":"08\/13","volumn":"2.04\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"66.27","rise":"22.22%","time":"08\/14","volumn":"1.59\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"66.63","rise":"22.89%","time":"08\/15","volumn":"1.93\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"67.45","rise":"24.40%","time":"08\/16","volumn":"3.11\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"66.55","rise":"22.74%","time":"08\/19","volumn":"1.97\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"66.90","rise":"23.39%","time":"08\/20","volumn":"1.41\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"68.15","rise":"25.69%","time":"08\/21","volumn":"1.58\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"67.51","rise":"24.51%","time":"08\/22","volumn":"1.60\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"68.10","rise":"25.60%","time":"08\/23","volumn":"1.44\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"67.93","rise":"25.29%","time":"08\/26","volumn":"1.33\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"67.68","rise":"24.82%","time":"08\/27","volumn":"1.41\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"67.41","rise":"24.33%","time":"08\/28","volumn":"1.71\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"67.50","rise":"24.49%","time":"08\/29","volumn":"1.58\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"68.28","rise":"25.93%","time":"08\/30","volumn":"2.56\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"67.08","rise":"23.72%","time":"09\/03","volumn":"2.38\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"65.53","rise":"20.86%","time":"09\/04","volumn":"2.49\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"65.18","rise":"20.21%","time":"09\/05","volumn":"2.99\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"65.89","rise":"21.52%","time":"09\/06","volumn":"3.20\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"68.09","rise":"25.58%","time":"09\/09","volumn":"3.13\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"68.67","rise":"26.65%","time":"09\/10","volumn":"2.20\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"69.21","rise":"27.65%","time":"09\/11","volumn":"2.50\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"69.82","rise":"28.77%","time":"09\/12","volumn":"2.07\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"69.82","rise":"28.77%","time":"09\/13","volumn":"2.04\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"70.09","rise":"29.27%","time":"09\/16","volumn":"2.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"70.59","rise":"30.19%","time":"09\/17","volumn":"2.03\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"70.47","rise":"29.97%","time":"09\/18","volumn":"1.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"71.38","rise":"31.65%","time":"09\/19","volumn":"2.03\u4e07"}],"points":"240"}}