{"amount":"5.47\u4ebf","changeAmount":"-0.81","close":"171.84","currentPrice":"171.04","currenttime":"2024-06-08 04:00:10","e":{"@attributes":{"datetime":"2024-06-08 04:00:10","e1":"171.04","e2":"-0.81","e3":"(-0.47%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/03","06\/04","06\/05","06\/06","06\/07"]},"cy":{"o":["172.98","171.99","171.01","170.02","169.04"]},"cyrate":{"o":["2.33%","1.77%","1.20%","0.64%","0.07%"]},"p":[{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.04","rise":"0","time":"02:35","volumn":"247.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.17","rise":"0.07%","time":"02:40","volumn":"255.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.31","rise":"0.16%","time":"02:45","volumn":"376.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.34","rise":"0.17%","time":"02:50","volumn":"398.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.43","rise":"0.23%","time":"02:55","volumn":"349.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.43","rise":"0.23%","time":"03:00","volumn":"483.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.56","rise":"0.31%","time":"03:05","volumn":"460.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.52","rise":"0.28%","time":"03:10","volumn":"410.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.57","rise":"0.32%","time":"03:15","volumn":"489.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.57","rise":"0.32%","time":"03:20","volumn":"465.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.81","rise":"0.45%","time":"03:25","volumn":"584.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"169.93","rise":"0.53%","time":"03:30","volumn":"352.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.01","rise":"0.57%","time":"03:35","volumn":"519.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.31","rise":"0.75%","time":"03:40","volumn":"665.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.64","rise":"0.94%","time":"03:45","volumn":"778.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"170.93","rise":"1.12%","time":"03:50","volumn":"1001.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.03","rise":"1.18%","time":"03:55","volumn":"2259.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"171.55","rise":"1.48%","time":"04:00","volumn":"4.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.40","rise":"0.80%","time":"21:35","volumn":"8249.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.59","rise":"0.92%","time":"21:40","volumn":"717.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.15","rise":"1.25%","time":"21:45","volumn":"347.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.72","rise":"0.99%","time":"21:50","volumn":"618.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.16","rise":"1.25%","time":"21:55","volumn":"1386.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.17","rise":"1.26%","time":"22:00","volumn":"639.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.96","rise":"1.13%","time":"22:05","volumn":"591.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.29","rise":"1.33%","time":"22:10","volumn":"342.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.29","rise":"1.33%","time":"22:15","volumn":"583.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.00","rise":"1.16%","time":"22:20","volumn":"264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.02","rise":"1.17%","time":"22:25","volumn":"314.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.77","rise":"1.02%","time":"22:30","volumn":"382.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.86","rise":"1.07%","time":"22:35","volumn":"374.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.84","rise":"1.07%","time":"22:40","volumn":"476.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.74","rise":"1.00%","time":"22:45","volumn":"524.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.40","rise":"0.80%","time":"22:50","volumn":"630.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.42","rise":"0.81%","time":"22:55","volumn":"344.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.21","rise":"0.69%","time":"23:00","volumn":"475.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.43","rise":"0.83%","time":"23:05","volumn":"545.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.45","rise":"0.83%","time":"23:10","volumn":"308.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.37","rise":"0.78%","time":"23:15","volumn":"308.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.40","rise":"0.81%","time":"23:20","volumn":"290.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.12","rise":"0.64%","time":"23:25","volumn":"398.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.22","rise":"0.70%","time":"23:30","volumn":"443.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.15","rise":"0.65%","time":"23:35","volumn":"229.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.24","rise":"0.71%","time":"23:40","volumn":"412.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.21","rise":"0.69%","time":"23:45","volumn":"684.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.28","rise":"0.73%","time":"23:50","volumn":"405.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"170.38","rise":"0.79%","time":"23:55","volumn":"189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.11","rise":"0.63%","time":"00:00","volumn":"331.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.37","rise":"0.78%","time":"00:05","volumn":"288.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.54","rise":"0.89%","time":"00:10","volumn":"293.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.47","rise":"0.84%","time":"00:15","volumn":"458.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.40","rise":"0.80%","time":"00:20","volumn":"298.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.24","rise":"0.71%","time":"00:25","volumn":"263.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.15","rise":"0.66%","time":"00:30","volumn":"207.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.15","rise":"0.66%","time":"00:35","volumn":"271.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.06","rise":"0.61%","time":"00:40","volumn":"240.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.84","rise":"0.48%","time":"00:45","volumn":"308.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.87","rise":"0.49%","time":"00:50","volumn":"357.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.86","rise":"0.48%","time":"00:55","volumn":"306.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.75","rise":"0.42%","time":"01:00","volumn":"223.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.78","rise":"0.44%","time":"01:05","volumn":"242.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.77","rise":"0.43%","time":"01:10","volumn":"193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.01","rise":"0.57%","time":"01:15","volumn":"238.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.28","rise":"0.73%","time":"01:20","volumn":"224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.28","rise":"0.74%","time":"01:25","volumn":"223.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.38","rise":"0.79%","time":"01:30","volumn":"202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.53","rise":"0.88%","time":"01:35","volumn":"242.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.52","rise":"0.87%","time":"01:40","volumn":"166.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.42","rise":"0.82%","time":"01:45","volumn":"244.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.43","rise":"0.83%","time":"01:50","volumn":"196.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.32","rise":"0.76%","time":"01:55","volumn":"215.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.39","rise":"0.80%","time":"02:00","volumn":"307.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.47","rise":"0.85%","time":"02:05","volumn":"272.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.36","rise":"0.78%","time":"02:10","volumn":"277.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.25","rise":"0.71%","time":"02:15","volumn":"300.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.34","rise":"0.77%","time":"02:20","volumn":"292.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.36","rise":"0.78%","time":"02:25","volumn":"218.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.20","rise":"0.68%","time":"02:30","volumn":"193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.18","rise":"0.68%","time":"02:35","volumn":"216.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.23","rise":"0.70%","time":"02:40","volumn":"333.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.40","rise":"0.81%","time":"02:45","volumn":"397.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.34","rise":"0.77%","time":"02:50","volumn":"228.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.25","rise":"0.72%","time":"02:55","volumn":"245.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.27","rise":"0.72%","time":"03:00","volumn":"222.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.29","rise":"0.74%","time":"03:05","volumn":"433.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.28","rise":"0.73%","time":"03:10","volumn":"238.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.23","rise":"0.70%","time":"03:15","volumn":"274.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.11","rise":"0.63%","time":"03:20","volumn":"512.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.04","rise":"0.59%","time":"03:25","volumn":"312.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.05","rise":"0.60%","time":"03:30","volumn":"226.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.97","rise":"0.55%","time":"03:35","volumn":"469.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.83","rise":"0.47%","time":"03:40","volumn":"376.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.75","rise":"0.42%","time":"03:45","volumn":"489.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.89","rise":"0.50%","time":"03:50","volumn":"531.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.90","rise":"0.51%","time":"03:55","volumn":"963.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.88","rise":"0.49%","time":"04:00","volumn":"1.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"169.95","rise":"0.54%","time":"21:35","volumn":"1465.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.89","rise":"1.09%","time":"21:40","volumn":"689.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.09","rise":"1.21%","time":"21:45","volumn":"347.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.53","rise":"0.88%","time":"21:50","volumn":"213.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.26","rise":"0.72%","time":"21:55","volumn":"488.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.58","rise":"0.91%","time":"22:00","volumn":"316.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.68","rise":"0.97%","time":"22:05","volumn":"445.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.67","rise":"0.96%","time":"22:10","volumn":"567.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.56","rise":"0.90%","time":"22:15","volumn":"181.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"170.97","rise":"1.14%","time":"22:20","volumn":"250.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.15","rise":"1.25%","time":"22:25","volumn":"467.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.34","rise":"1.36%","time":"22:30","volumn":"335.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.31","rise":"1.34%","time":"22:35","volumn":"375.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.26","rise":"1.31%","time":"22:40","volumn":"199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.29","rise":"1.33%","time":"22:45","volumn":"320.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.27","rise":"1.32%","time":"22:50","volumn":"282.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.17","rise":"1.26%","time":"22:55","volumn":"322.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.18","rise":"1.27%","time":"23:00","volumn":"246.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.52","rise":"1.47%","time":"23:05","volumn":"476.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.61","rise":"1.52%","time":"23:10","volumn":"236.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.56","rise":"1.49%","time":"23:15","volumn":"254.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.63","rise":"1.53%","time":"23:20","volumn":"188.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.80","rise":"1.63%","time":"23:25","volumn":"527.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.72","rise":"1.58%","time":"23:30","volumn":"281.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"1.47%","time":"23:35","volumn":"332.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.68","rise":"1.56%","time":"23:40","volumn":"207.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.62","rise":"1.52%","time":"23:45","volumn":"177.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.53","rise":"1.47%","time":"23:50","volumn":"192.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"171.76","rise":"1.61%","time":"23:55","volumn":"263.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.74","rise":"1.59%","time":"00:00","volumn":"162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.78","rise":"1.62%","time":"00:05","volumn":"253.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.84","rise":"1.66%","time":"00:10","volumn":"252.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.76","rise":"1.61%","time":"00:15","volumn":"458.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.65","rise":"1.54%","time":"00:20","volumn":"250.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.70","rise":"1.57%","time":"00:25","volumn":"203.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.96","rise":"1.72%","time":"00:30","volumn":"177.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.25","rise":"1.90%","time":"00:35","volumn":"234.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.34","rise":"1.96%","time":"00:40","volumn":"594.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.59","rise":"2.10%","time":"00:45","volumn":"368.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.61","rise":"2.11%","time":"00:50","volumn":"295.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.43","rise":"2.01%","time":"00:55","volumn":"210.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.42","rise":"2.00%","time":"01:00","volumn":"261.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.43","rise":"2.01%","time":"01:05","volumn":"138.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.56","rise":"2.09%","time":"01:10","volumn":"151.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.61","rise":"2.11%","time":"01:15","volumn":"132.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.71","rise":"2.17%","time":"01:20","volumn":"300.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.61","rise":"2.11%","time":"01:25","volumn":"219.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.61","rise":"2.11%","time":"01:30","volumn":"206.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.51","rise":"2.05%","time":"01:35","volumn":"181.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.67","rise":"2.14%","time":"01:40","volumn":"311.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.64","rise":"2.13%","time":"01:45","volumn":"250.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.71","rise":"2.17%","time":"01:50","volumn":"238.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.81","rise":"2.23%","time":"01:55","volumn":"235.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.68","rise":"2.16%","time":"02:00","volumn":"278.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.65","rise":"2.13%","time":"02:05","volumn":"240.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.62","rise":"2.11%","time":"02:10","volumn":"216.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.53","rise":"2.07%","time":"02:15","volumn":"437.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.71","rise":"2.17%","time":"02:20","volumn":"635.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.87","rise":"2.26%","time":"02:25","volumn":"344.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.95","rise":"2.31%","time":"02:30","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.88","rise":"2.27%","time":"02:35","volumn":"304.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.85","rise":"2.26%","time":"02:40","volumn":"298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.93","rise":"2.30%","time":"02:45","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.75","rise":"2.19%","time":"02:50","volumn":"309.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.77","rise":"2.20%","time":"02:55","volumn":"182.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.58","rise":"2.09%","time":"03:00","volumn":"237.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.25","rise":"1.90%","time":"03:05","volumn":"249.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.40","rise":"1.98%","time":"03:10","volumn":"234.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.31","rise":"1.94%","time":"03:15","volumn":"279.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.26","rise":"1.90%","time":"03:20","volumn":"510.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.41","rise":"1.99%","time":"03:25","volumn":"314.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.37","rise":"1.97%","time":"03:30","volumn":"369.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.28","rise":"1.91%","time":"03:35","volumn":"427.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.34","rise":"1.96%","time":"03:40","volumn":"498.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.46","rise":"2.02%","time":"03:45","volumn":"658.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.39","rise":"1.98%","time":"03:50","volumn":"889.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.45","rise":"2.01%","time":"03:55","volumn":"1311.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.53","rise":"2.07%","time":"04:00","volumn":"1.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.28","rise":"1.92%","time":"21:35","volumn":"998.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.98","rise":"1.74%","time":"21:40","volumn":"427.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.62","rise":"1.53%","time":"21:45","volumn":"285.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.42","rise":"1.40%","time":"21:50","volumn":"352.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"170.88","rise":"1.09%","time":"21:55","volumn":"308.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"170.88","rise":"1.09%","time":"22:00","volumn":"360.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.64","rise":"1.54%","time":"22:05","volumn":"420.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.15","rise":"1.25%","time":"22:10","volumn":"306.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.09","rise":"1.21%","time":"22:15","volumn":"260.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"170.81","rise":"1.05%","time":"22:20","volumn":"538.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"170.91","rise":"1.11%","time":"22:25","volumn":"387.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"170.75","rise":"1.01%","time":"22:30","volumn":"505.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"170.80","rise":"1.04%","time":"22:35","volumn":"277.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.00","rise":"1.16%","time":"22:40","volumn":"309.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.08","rise":"1.21%","time":"22:45","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.40","rise":"1.40%","time":"22:50","volumn":"286.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.44","rise":"1.42%","time":"22:55","volumn":"274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.43","rise":"1.41%","time":"23:00","volumn":"209.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.48","rise":"1.44%","time":"23:05","volumn":"172.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.68","rise":"1.56%","time":"23:10","volumn":"341.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.79","rise":"1.63%","time":"23:15","volumn":"180.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.89","rise":"1.68%","time":"23:20","volumn":"144.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.12","rise":"1.83%","time":"23:25","volumn":"275.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.27","rise":"1.91%","time":"23:30","volumn":"254.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.10","rise":"1.81%","time":"23:35","volumn":"317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.17","rise":"1.85%","time":"23:40","volumn":"171.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"172.00","rise":"1.75%","time":"23:45","volumn":"403.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.93","rise":"1.71%","time":"23:50","volumn":"215.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"171.75","rise":"1.60%","time":"23:55","volumn":"200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.65","rise":"1.54%","time":"00:00","volumn":"330.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.70","rise":"1.57%","time":"00:05","volumn":"167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.74","rise":"1.59%","time":"00:10","volumn":"138.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.75","rise":"1.60%","time":"00:15","volumn":"169.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.62","rise":"1.53%","time":"00:20","volumn":"162.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.75","rise":"1.60%","time":"00:25","volumn":"227.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.72","rise":"1.58%","time":"00:30","volumn":"183.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.82","rise":"1.64%","time":"00:35","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.95","rise":"1.72%","time":"00:40","volumn":"192.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.90","rise":"1.69%","time":"00:45","volumn":"125.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.92","rise":"1.70%","time":"00:50","volumn":"156.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.79","rise":"1.63%","time":"00:55","volumn":"167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.93","rise":"1.71%","time":"01:00","volumn":"136.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.00","rise":"1.75%","time":"01:05","volumn":"143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.15","rise":"1.84%","time":"01:10","volumn":"214.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.95","rise":"1.72%","time":"01:15","volumn":"197.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.68","rise":"1.56%","time":"01:20","volumn":"178.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.79","rise":"1.63%","time":"01:25","volumn":"187.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.78","rise":"1.62%","time":"01:30","volumn":"115.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.81","rise":"1.64%","time":"01:35","volumn":"152.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.62","rise":"1.52%","time":"01:40","volumn":"207.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.57","rise":"1.50%","time":"01:45","volumn":"182.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.72","rise":"1.58%","time":"01:50","volumn":"252.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.67","rise":"1.55%","time":"01:55","volumn":"208.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.65","rise":"1.55%","time":"02:00","volumn":"286.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.78","rise":"1.62%","time":"02:05","volumn":"161.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.90","rise":"1.69%","time":"02:10","volumn":"217.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.93","rise":"1.71%","time":"02:15","volumn":"207.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.91","rise":"1.70%","time":"02:20","volumn":"186.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.98","rise":"1.74%","time":"02:25","volumn":"183.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.98","rise":"1.74%","time":"02:30","volumn":"222.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.09","rise":"1.81%","time":"02:35","volumn":"200.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.14","rise":"1.83%","time":"02:40","volumn":"231.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.23","rise":"1.88%","time":"02:45","volumn":"301.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.11","rise":"1.82%","time":"02:50","volumn":"245.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.99","rise":"1.74%","time":"02:55","volumn":"156.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.84","rise":"1.65%","time":"03:00","volumn":"225.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.86","rise":"1.67%","time":"03:05","volumn":"275.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.72","rise":"1.58%","time":"03:10","volumn":"396.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.77","rise":"1.61%","time":"03:15","volumn":"368.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.74","rise":"1.60%","time":"03:20","volumn":"359.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.62","rise":"1.52%","time":"03:25","volumn":"451.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.73","rise":"1.59%","time":"03:30","volumn":"412.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.87","rise":"1.67%","time":"03:35","volumn":"492.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.84","rise":"1.65%","time":"03:40","volumn":"423.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.03","rise":"1.77%","time":"03:45","volumn":"533.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.01","rise":"1.75%","time":"03:50","volumn":"638.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.21","rise":"1.87%","time":"03:55","volumn":"1697.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.14","rise":"1.83%","time":"04:00","volumn":"3.10\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.48","rise":"1.44%","time":"21:35","volumn":"962.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.74","rise":"1.59%","time":"21:40","volumn":"444.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.18","rise":"1.86%","time":"21:45","volumn":"404.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.54","rise":"2.07%","time":"21:50","volumn":"727.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.63","rise":"2.13%","time":"21:55","volumn":"293.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.98","rise":"2.33%","time":"22:00","volumn":"444.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.68","rise":"2.16%","time":"22:05","volumn":"419.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.56","rise":"2.09%","time":"22:10","volumn":"575.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.54","rise":"2.07%","time":"22:15","volumn":"322.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.58","rise":"2.09%","time":"22:20","volumn":"393.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.43","rise":"2.01%","time":"22:25","volumn":"336.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.23","rise":"1.88%","time":"22:30","volumn":"452.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.93","rise":"1.71%","time":"22:35","volumn":"323.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.84","rise":"1.65%","time":"22:40","volumn":"323.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.81","rise":"1.64%","time":"22:45","volumn":"419.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.73","rise":"1.59%","time":"22:50","volumn":"352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.84","rise":"1.65%","time":"22:55","volumn":"357.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.54","rise":"1.48%","time":"23:00","volumn":"465.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.62","rise":"1.53%","time":"23:05","volumn":"419.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.73","rise":"1.59%","time":"23:10","volumn":"403.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.96","rise":"1.72%","time":"23:15","volumn":"319.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.00","rise":"1.75%","time":"23:20","volumn":"284.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.11","rise":"1.81%","time":"23:25","volumn":"265.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.11","rise":"1.81%","time":"23:30","volumn":"266.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.12","rise":"1.82%","time":"23:35","volumn":"295.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.15","rise":"1.84%","time":"23:40","volumn":"299.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.13","rise":"1.83%","time":"23:45","volumn":"540.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.25","rise":"1.90%","time":"23:50","volumn":"296.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"172.38","rise":"1.97%","time":"23:55","volumn":"225.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.49","rise":"2.04%","time":"00:00","volumn":"153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.44","rise":"2.01%","time":"00:05","volumn":"147.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.46","rise":"2.02%","time":"00:10","volumn":"211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.41","rise":"1.99%","time":"00:15","volumn":"989.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.31","rise":"1.94%","time":"00:20","volumn":"614.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.31","rise":"1.93%","time":"00:25","volumn":"232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.53","rise":"2.07%","time":"00:30","volumn":"228.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.54","rise":"2.07%","time":"00:35","volumn":"190.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.67","rise":"2.14%","time":"00:40","volumn":"153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.78","rise":"2.21%","time":"00:45","volumn":"159.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.57","rise":"2.09%","time":"00:50","volumn":"272.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.56","rise":"2.08%","time":"00:55","volumn":"250.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.54","rise":"2.07%","time":"01:00","volumn":"171.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.28","rise":"1.91%","time":"01:05","volumn":"186.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.23","rise":"1.89%","time":"01:10","volumn":"152.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.26","rise":"1.90%","time":"01:15","volumn":"257.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.19","rise":"1.86%","time":"01:20","volumn":"176.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.23","rise":"1.89%","time":"01:25","volumn":"170.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.22","rise":"1.88%","time":"01:30","volumn":"182.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.07","rise":"1.80%","time":"01:35","volumn":"181.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.96","rise":"1.72%","time":"01:40","volumn":"174.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.03","rise":"1.77%","time":"01:45","volumn":"231.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.11","rise":"1.82%","time":"01:50","volumn":"186.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.15","rise":"1.84%","time":"01:55","volumn":"221.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.06","rise":"1.79%","time":"02:00","volumn":"288.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.06","rise":"1.78%","time":"02:05","volumn":"210.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.87","rise":"1.67%","time":"02:10","volumn":"236.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.96","rise":"1.73%","time":"02:15","volumn":"258.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.01","rise":"1.76%","time":"02:20","volumn":"204.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.90","rise":"1.69%","time":"02:25","volumn":"201.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.91","rise":"1.70%","time":"02:30","volumn":"200.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.80","rise":"1.63%","time":"02:35","volumn":"195.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.74","rise":"1.59%","time":"02:40","volumn":"232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.68","rise":"1.56%","time":"02:45","volumn":"272.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.72","rise":"1.58%","time":"02:50","volumn":"332.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.96","rise":"1.72%","time":"02:55","volumn":"342.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.02","rise":"1.76%","time":"03:00","volumn":"339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.98","rise":"1.74%","time":"03:05","volumn":"260.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.88","rise":"1.68%","time":"03:10","volumn":"265.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.77","rise":"1.61%","time":"03:15","volumn":"339.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.81","rise":"1.64%","time":"03:20","volumn":"274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.84","rise":"1.65%","time":"03:25","volumn":"203.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.80","rise":"1.63%","time":"03:30","volumn":"279.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.71","rise":"1.58%","time":"03:35","volumn":"315.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.77","rise":"1.61%","time":"03:40","volumn":"410.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.88","rise":"1.68%","time":"03:45","volumn":"396.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.67","rise":"1.55%","time":"03:50","volumn":"605.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.71","rise":"1.58%","time":"03:55","volumn":"1769.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.84","rise":"1.66%","time":"04:00","volumn":"2.94\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.45","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"533.95","ratio":"-0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"2351.43\u4ebf","maxPrice":"172.51","minPrice":"170.75","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["183.11","179.95","176.80","173.64","170.48"]},"cyrate":{"o":["2.84%","1.06%","-0.71%","-2.48%","-4.26%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"0","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"0.97%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"1.59%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"1.02%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"0.79%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"2.84%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"2.32%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"1.26%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"1.70%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"2.26%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"0.68%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"-0.04%","time":"05\/24","volumn":"3.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.38","rise":"-2.63%","time":"05\/28","volumn":"6.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.15","rise":"-3.88%","time":"05\/29","volumn":"5.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.48","rise":"-4.26%","time":"05\/30","volumn":"3.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.90","rise":"-2.90%","time":"05\/31","volumn":"8.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.23","rise":"-3.84%","time":"06\/03","volumn":"5.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"173.89","rise":"-2.34%","time":"06\/04","volumn":"4.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"173.49","rise":"-2.57%","time":"06\/05","volumn":"5.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.84","rise":"-3.49%","time":"06\/06","volumn":"5.54\u4e07"}],"points":"20"},"open":"171.54","priceChangeRatio":"-0.47%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u4e8b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["172.50","172.08","171.66","171.23","170.81"]},"cyrate":{"o":["0.38%","0.14%","-0.11%","-0.36%","-0.60%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.08","rise":"0.14%","time":"21:31","volumn":"1418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.07","rise":"0.13%","time":"21:32","volumn":"1545.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.41","rise":"0.33%","time":"21:33","volumn":"1637.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.31","rise":"0.27%","time":"21:34","volumn":"1729.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.21","rise":"0.21%","time":"21:35","volumn":"1786.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.39","rise":"0.31%","time":"21:36","volumn":"1880.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.99","rise":"0.08%","time":"21:37","volumn":"1950.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.05","rise":"0.12%","time":"21:38","volumn":"1982.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.05","rise":"0.12%","time":"21:39","volumn":"2019.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.96","rise":"0.07%","time":"21:40","volumn":"2138.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.10","rise":"0.15%","time":"21:41","volumn":"2232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.19","rise":"0.20%","time":"21:42","volumn":"2373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.90","rise":"0.03%","time":"21:43","volumn":"2438.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.82","rise":"-0.01%","time":"21:44","volumn":"2524.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.95","rise":"0.06%","time":"21:45","volumn":"2583.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.75","rise":"-0.06%","time":"21:46","volumn":"2650.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.82","rise":"-0.01%","time":"21:47","volumn":"2697.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.62","rise":"-0.13%","time":"21:48","volumn":"2771.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.82","rise":"-0.01%","time":"21:49","volumn":"2833.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.71","rise":"-0.08%","time":"21:50","volumn":"2887.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.67","rise":"-0.10%","time":"21:51","volumn":"2963.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.72","rise":"-0.07%","time":"21:52","volumn":"3012.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.82","rise":"-0.01%","time":"21:53","volumn":"3071.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.79","rise":"-0.03%","time":"21:54","volumn":"3115.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.71","rise":"-0.08%","time":"21:55","volumn":"3158.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.65","rise":"-0.11%","time":"21:56","volumn":"3209.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.64","rise":"-0.12%","time":"21:57","volumn":"3308.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.59","rise":"-0.15%","time":"21:58","volumn":"3460.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.62","rise":"-0.13%","time":"21:59","volumn":"3550.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.80","rise":"-0.03%","time":"22:00","volumn":"3754.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.76","rise":"-0.05%","time":"22:01","volumn":"3842.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.82","rise":"-0.01%","time":"22:02","volumn":"3886.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.85","rise":"0.00%","time":"22:03","volumn":"3934.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.08","rise":"0.14%","time":"22:04","volumn":"3971.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.10","rise":"0.15%","time":"22:05","volumn":"4011.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.04","rise":"0.11%","time":"22:06","volumn":"4056.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.04","rise":"0.11%","time":"22:07","volumn":"4071.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.15","rise":"0.18%","time":"22:08","volumn":"4118.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.16","rise":"0.18%","time":"22:09","volumn":"4137.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.16","rise":"0.18%","time":"22:10","volumn":"4197.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.09","rise":"0.14%","time":"22:11","volumn":"4231.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.10","rise":"0.15%","time":"22:12","volumn":"4274.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.01","rise":"0.10%","time":"22:13","volumn":"4309.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.09","rise":"0.14%","time":"22:14","volumn":"4359.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.12","rise":"0.16%","time":"22:15","volumn":"4401.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.31","rise":"0.27%","time":"22:16","volumn":"4474.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.26","rise":"0.24%","time":"22:17","volumn":"4515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.37","rise":"0.30%","time":"22:18","volumn":"4541.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.27","rise":"0.25%","time":"22:19","volumn":"4580.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.12","rise":"0.16%","time":"22:20","volumn":"4608.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.29","rise":"0.26%","time":"22:21","volumn":"4647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.28","rise":"0.25%","time":"22:22","volumn":"4697.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.29","rise":"0.26%","time":"22:23","volumn":"4745.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.27","rise":"0.25%","time":"22:24","volumn":"4795.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.38","rise":"0.31%","time":"22:25","volumn":"4831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.27","rise":"0.25%","time":"22:26","volumn":"4906.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.30","rise":"0.26%","time":"22:27","volumn":"4927.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.28","rise":"0.25%","time":"22:28","volumn":"4968.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.30","rise":"0.27%","time":"22:29","volumn":"5000.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.31","rise":"0.27%","time":"22:30","volumn":"5070.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.22","rise":"0.22%","time":"22:31","volumn":"5154.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.22","rise":"0.22%","time":"22:32","volumn":"5208.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.17","rise":"0.19%","time":"22:33","volumn":"5233.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.13","rise":"0.17%","time":"22:34","volumn":"5255.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.04","rise":"0.12%","time":"22:35","volumn":"5307.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.08","rise":"0.14%","time":"22:36","volumn":"5343.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.11","rise":"0.15%","time":"22:37","volumn":"5364.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.22","rise":"0.22%","time":"22:38","volumn":"5403.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.27","rise":"0.25%","time":"22:39","volumn":"5440.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.26","rise":"0.24%","time":"22:40","volumn":"5489.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.34","rise":"0.29%","time":"22:41","volumn":"5524.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.41","rise":"0.33%","time":"22:42","volumn":"5551.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.44","rise":"0.35%","time":"22:43","volumn":"5563.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.41","rise":"0.33%","time":"22:44","volumn":"5590.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.39","rise":"0.32%","time":"22:45","volumn":"5700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.41","rise":"0.33%","time":"22:46","volumn":"5738.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.50","rise":"0.38%","time":"22:47","volumn":"5778.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.43","rise":"0.34%","time":"22:48","volumn":"5838.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.45","rise":"0.35%","time":"22:49","volumn":"5862.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.39","rise":"0.32%","time":"22:50","volumn":"5891.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.31","rise":"0.27%","time":"22:51","volumn":"5922.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.31","rise":"0.27%","time":"22:52","volumn":"5985.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.32","rise":"0.28%","time":"22:53","volumn":"6002.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.28","rise":"0.25%","time":"22:54","volumn":"6077.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.12","rise":"0.16%","time":"22:55","volumn":"6117.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.00","rise":"0.09%","time":"22:56","volumn":"6153.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.01","rise":"0.10%","time":"22:57","volumn":"6193.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.01","rise":"0.10%","time":"22:58","volumn":"6244.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.04","rise":"0.11%","time":"22:59","volumn":"6286.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.02","rise":"0.10%","time":"23:00","volumn":"6351.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.93","rise":"0.05%","time":"23:01","volumn":"6399.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.83","rise":"-0.01%","time":"23:02","volumn":"6411.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.87","rise":"0.01%","time":"23:03","volumn":"6443.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.82","rise":"-0.01%","time":"23:04","volumn":"6483.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.86","rise":"0.01%","time":"23:05","volumn":"6612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.96","rise":"0.07%","time":"23:06","volumn":"6633.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.82","rise":"-0.01%","time":"23:07","volumn":"6699.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.80","rise":"-0.03%","time":"23:08","volumn":"6745.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.81","rise":"-0.02%","time":"23:09","volumn":"6787.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.81","rise":"-0.02%","time":"23:10","volumn":"6812.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.77","rise":"-0.04%","time":"23:11","volumn":"6843.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.73","rise":"-0.07%","time":"23:12","volumn":"6862.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.78","rise":"-0.04%","time":"23:13","volumn":"6900.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.74","rise":"-0.06%","time":"23:14","volumn":"6942.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.75","rise":"-0.05%","time":"23:15","volumn":"7023.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.79","rise":"-0.03%","time":"23:16","volumn":"7055.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.83","rise":"-0.01%","time":"23:17","volumn":"7108.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.80","rise":"-0.03%","time":"23:18","volumn":"7134.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.89","rise":"0.03%","time":"23:19","volumn":"7214.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.79","rise":"-0.03%","time":"23:20","volumn":"7267.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.80","rise":"-0.02%","time":"23:21","volumn":"7335.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.85","rise":"0.00%","time":"23:22","volumn":"7371.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.84","rise":"0.00%","time":"23:23","volumn":"7400.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.78","rise":"-0.04%","time":"23:24","volumn":"7449.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.80","rise":"-0.03%","time":"23:25","volumn":"7477.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.85","rise":"0.01%","time":"23:26","volumn":"7526.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.86","rise":"0.01%","time":"23:27","volumn":"7555.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.81","rise":"-0.02%","time":"23:28","volumn":"7596.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.76","rise":"-0.05%","time":"23:29","volumn":"7653.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.71","rise":"-0.08%","time":"23:30","volumn":"7712.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.81","rise":"-0.02%","time":"23:31","volumn":"7873.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.78","rise":"-0.04%","time":"23:32","volumn":"7916.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.84","rise":"0.00%","time":"23:33","volumn":"7964.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.87","rise":"0.01%","time":"23:34","volumn":"8003.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.88","rise":"0.02%","time":"23:35","volumn":"8155.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.92","rise":"0.04%","time":"23:36","volumn":"8221.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.93","rise":"0.05%","time":"23:37","volumn":"8239.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.83","rise":"-0.01%","time":"23:38","volumn":"8271.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.87","rise":"0.01%","time":"23:39","volumn":"8304.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.91","rise":"0.04%","time":"23:40","volumn":"8325.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.94","rise":"0.06%","time":"23:41","volumn":"8336.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.02","rise":"0.10%","time":"23:42","volumn":"8369.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.00","rise":"0.09%","time":"23:43","volumn":"8397.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.00","rise":"0.09%","time":"23:44","volumn":"8463.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.06","rise":"0.13%","time":"23:45","volumn":"8481.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.06","rise":"0.13%","time":"23:46","volumn":"8524.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.05","rise":"0.12%","time":"23:47","volumn":"8542.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.03","rise":"0.11%","time":"23:48","volumn":"8568.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.02","rise":"0.10%","time":"23:49","volumn":"8596.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.00","rise":"0.09%","time":"23:50","volumn":"8634.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.91","rise":"0.04%","time":"23:51","volumn":"8753.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.86","rise":"0.01%","time":"23:52","volumn":"8769.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.83","rise":"-0.01%","time":"23:53","volumn":"8784.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.85","rise":"0.00%","time":"23:54","volumn":"8799.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.90","rise":"0.03%","time":"23:55","volumn":"8818.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.90","rise":"0.03%","time":"23:56","volumn":"8839.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"172.00","rise":"0.09%","time":"23:57","volumn":"8912.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.96","rise":"0.06%","time":"23:58","volumn":"8983.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"171.91","rise":"0.04%","time":"23:59","volumn":"9007.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.87","rise":"0.02%","time":"00:00","volumn":"9041.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.86","rise":"0.01%","time":"00:01","volumn":"9053.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.65","rise":"-0.11%","time":"00:02","volumn":"9182.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.65","rise":"-0.11%","time":"00:03","volumn":"9221.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.69","rise":"-0.09%","time":"00:04","volumn":"9259.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.66","rise":"-0.10%","time":"00:05","volumn":"9281.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.68","rise":"-0.10%","time":"00:06","volumn":"9377.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.63","rise":"-0.13%","time":"00:07","volumn":"9441.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.66","rise":"-0.10%","time":"00:08","volumn":"9524.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.56","rise":"-0.17%","time":"00:09","volumn":"9686.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.63","rise":"-0.12%","time":"00:10","volumn":"9713.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.62","rise":"-0.13%","time":"00:11","volumn":"9760.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.57","rise":"-0.16%","time":"00:12","volumn":"9788.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.54","rise":"-0.18%","time":"00:13","volumn":"9813.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.56","rise":"-0.16%","time":"00:14","volumn":"9854.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.55","rise":"-0.17%","time":"00:15","volumn":"9887.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.58","rise":"-0.15%","time":"00:16","volumn":"9907.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.62","rise":"-0.13%","time":"00:17","volumn":"9942.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.53","rise":"-0.18%","time":"00:18","volumn":"1.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.51","rise":"-0.19%","time":"00:19","volumn":"1.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.45","rise":"-0.23%","time":"00:20","volumn":"1.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.37","rise":"-0.28%","time":"00:21","volumn":"1.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.38","rise":"-0.27%","time":"00:22","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"00:23","volumn":"1.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.28","rise":"-0.33%","time":"00:24","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.25","rise":"-0.35%","time":"00:25","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.37","rise":"-0.28%","time":"00:26","volumn":"1.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"00:27","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.31%","time":"00:28","volumn":"1.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"00:29","volumn":"1.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.34","rise":"-0.29%","time":"00:30","volumn":"1.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.42","rise":"-0.25%","time":"00:31","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.44","rise":"-0.24%","time":"00:32","volumn":"1.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.44","rise":"-0.24%","time":"00:33","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.46","rise":"-0.23%","time":"00:34","volumn":"1.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.46","rise":"-0.22%","time":"00:35","volumn":"1.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.47","rise":"-0.22%","time":"00:36","volumn":"1.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.38","rise":"-0.27%","time":"00:37","volumn":"1.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.31%","time":"00:38","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.33","rise":"-0.30%","time":"00:39","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.45","rise":"-0.23%","time":"00:40","volumn":"1.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.43","rise":"-0.24%","time":"00:41","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.38","rise":"-0.27%","time":"00:42","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.34","rise":"-0.29%","time":"00:43","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.44","rise":"-0.24%","time":"00:44","volumn":"1.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.54","rise":"-0.17%","time":"00:45","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.59","rise":"-0.15%","time":"00:46","volumn":"1.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.54","rise":"-0.18%","time":"00:47","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.52","rise":"-0.19%","time":"00:48","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.48","rise":"-0.21%","time":"00:49","volumn":"1.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.49","rise":"-0.21%","time":"00:50","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.60","rise":"-0.14%","time":"00:51","volumn":"1.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.47","rise":"-0.22%","time":"00:52","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.50","rise":"-0.20%","time":"00:53","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.54","rise":"-0.17%","time":"00:54","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.62","rise":"-0.13%","time":"00:55","volumn":"1.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.70","rise":"-0.08%","time":"00:56","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.80","rise":"-0.03%","time":"00:57","volumn":"1.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.72","rise":"-0.08%","time":"00:58","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.71","rise":"-0.08%","time":"00:59","volumn":"1.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.68","rise":"-0.10%","time":"01:00","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.65","rise":"-0.11%","time":"01:01","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.57","rise":"-0.16%","time":"01:02","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.58","rise":"-0.15%","time":"01:03","volumn":"1.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.59","rise":"-0.15%","time":"01:04","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.60","rise":"-0.14%","time":"01:05","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.61","rise":"-0.14%","time":"01:06","volumn":"1.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.60","rise":"-0.14%","time":"01:07","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.60","rise":"-0.14%","time":"01:08","volumn":"1.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.63","rise":"-0.13%","time":"01:09","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.63","rise":"-0.12%","time":"01:10","volumn":"1.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.65","rise":"-0.11%","time":"01:11","volumn":"1.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.61","rise":"-0.14%","time":"01:12","volumn":"1.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.64","rise":"-0.12%","time":"01:13","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.67","rise":"-0.10%","time":"01:14","volumn":"1.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.68","rise":"-0.10%","time":"01:15","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.71","rise":"-0.08%","time":"01:16","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.70","rise":"-0.09%","time":"01:17","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.66","rise":"-0.11%","time":"01:18","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.63","rise":"-0.13%","time":"01:19","volumn":"1.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.70","rise":"-0.08%","time":"01:20","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.69","rise":"-0.09%","time":"01:21","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.72","rise":"-0.07%","time":"01:22","volumn":"1.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.75","rise":"-0.06%","time":"01:23","volumn":"1.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.77","rise":"-0.04%","time":"01:24","volumn":"1.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.78","rise":"-0.03%","time":"01:25","volumn":"1.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.75","rise":"-0.06%","time":"01:26","volumn":"1.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.72","rise":"-0.07%","time":"01:27","volumn":"1.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.71","rise":"-0.08%","time":"01:28","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.80","rise":"-0.03%","time":"01:29","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.84","rise":"-0.00%","time":"01:30","volumn":"1.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.69","rise":"-0.09%","time":"01:31","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.68","rise":"-0.10%","time":"01:32","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.66","rise":"-0.11%","time":"01:33","volumn":"1.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.60","rise":"-0.14%","time":"01:34","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.53","rise":"-0.18%","time":"01:35","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.62","rise":"-0.13%","time":"01:36","volumn":"1.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.53","rise":"-0.18%","time":"01:37","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.57","rise":"-0.16%","time":"01:38","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.49","rise":"-0.21%","time":"01:39","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.51","rise":"-0.19%","time":"01:40","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.47","rise":"-0.22%","time":"01:41","volumn":"1.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.44","rise":"-0.23%","time":"01:42","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.43","rise":"-0.24%","time":"01:43","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.53","rise":"-0.18%","time":"01:44","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.58","rise":"-0.15%","time":"01:45","volumn":"1.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.53","rise":"-0.18%","time":"01:46","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.53","rise":"-0.18%","time":"01:47","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.54","rise":"-0.18%","time":"01:48","volumn":"1.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.52","rise":"-0.19%","time":"01:49","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.54","rise":"-0.18%","time":"01:50","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.52","rise":"-0.19%","time":"01:51","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.53","rise":"-0.18%","time":"01:52","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.52","rise":"-0.19%","time":"01:53","volumn":"1.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.57","rise":"-0.16%","time":"01:54","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.50","rise":"-0.20%","time":"01:55","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.46","rise":"-0.22%","time":"01:56","volumn":"1.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.47","rise":"-0.22%","time":"01:57","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.52","rise":"-0.19%","time":"01:58","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.54","rise":"-0.18%","time":"01:59","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.49","rise":"-0.21%","time":"02:00","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.38","rise":"-0.27%","time":"02:01","volumn":"1.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"02:02","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.40","rise":"-0.26%","time":"02:03","volumn":"1.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.43","rise":"-0.24%","time":"02:04","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.34","rise":"-0.29%","time":"02:05","volumn":"1.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.19","rise":"-0.38%","time":"02:06","volumn":"1.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.16","rise":"-0.40%","time":"02:07","volumn":"1.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.16","rise":"-0.40%","time":"02:08","volumn":"1.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.16","rise":"-0.40%","time":"02:09","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.20","rise":"-0.38%","time":"02:10","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.18","rise":"-0.39%","time":"02:11","volumn":"1.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.22","rise":"-0.36%","time":"02:12","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.24","rise":"-0.35%","time":"02:13","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.36","rise":"-0.28%","time":"02:14","volumn":"1.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.39","rise":"-0.26%","time":"02:15","volumn":"1.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.43","rise":"-0.24%","time":"02:16","volumn":"1.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.34","rise":"-0.29%","time":"02:17","volumn":"1.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.30%","time":"02:18","volumn":"1.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.33","rise":"-0.30%","time":"02:19","volumn":"1.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.40","rise":"-0.26%","time":"02:20","volumn":"1.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.41","rise":"-0.26%","time":"02:21","volumn":"1.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.42","rise":"-0.25%","time":"02:22","volumn":"1.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.40","rise":"-0.26%","time":"02:23","volumn":"1.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.38","rise":"-0.27%","time":"02:24","volumn":"1.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"02:25","volumn":"1.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.34","rise":"-0.29%","time":"02:26","volumn":"1.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.33","rise":"-0.30%","time":"02:27","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.33","rise":"-0.30%","time":"02:28","volumn":"1.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.27","rise":"-0.33%","time":"02:29","volumn":"1.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.25","rise":"-0.35%","time":"02:30","volumn":"1.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.23","rise":"-0.36%","time":"02:31","volumn":"1.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.29","rise":"-0.32%","time":"02:32","volumn":"1.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.28","rise":"-0.33%","time":"02:33","volumn":"1.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.25","rise":"-0.35%","time":"02:34","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.22","rise":"-0.36%","time":"02:35","volumn":"1.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.24","rise":"-0.35%","time":"02:36","volumn":"1.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.26","rise":"-0.34%","time":"02:37","volumn":"1.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.22","rise":"-0.37%","time":"02:38","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.20","rise":"-0.38%","time":"02:39","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.22","rise":"-0.36%","time":"02:40","volumn":"1.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.24","rise":"-0.35%","time":"02:41","volumn":"1.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.25","rise":"-0.35%","time":"02:42","volumn":"1.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.23","rise":"-0.36%","time":"02:43","volumn":"1.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.25","rise":"-0.35%","time":"02:44","volumn":"1.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.22","rise":"-0.36%","time":"02:45","volumn":"1.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.31%","time":"02:46","volumn":"1.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.31%","time":"02:47","volumn":"1.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.34","rise":"-0.29%","time":"02:48","volumn":"1.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"02:49","volumn":"1.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.36","rise":"-0.28%","time":"02:50","volumn":"1.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.30","rise":"-0.32%","time":"02:51","volumn":"1.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.31%","time":"02:52","volumn":"1.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.27","rise":"-0.33%","time":"02:53","volumn":"1.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.31%","time":"02:54","volumn":"1.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.32","rise":"-0.31%","time":"02:55","volumn":"1.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.33","rise":"-0.30%","time":"02:56","volumn":"1.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"02:57","volumn":"1.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.35","rise":"-0.29%","time":"02:58","volumn":"1.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.36","rise":"-0.28%","time":"02:59","volumn":"1.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.34","rise":"-0.29%","time":"03:00","volumn":"1.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.23","rise":"-0.36%","time":"03:01","volumn":"1.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.18","rise":"-0.39%","time":"03:02","volumn":"1.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.25","rise":"-0.35%","time":"03:03","volumn":"1.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.28","rise":"-0.33%","time":"03:04","volumn":"1.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.29","rise":"-0.32%","time":"03:05","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.27","rise":"-0.33%","time":"03:06","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.26","rise":"-0.34%","time":"03:07","volumn":"1.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.28","rise":"-0.33%","time":"03:08","volumn":"1.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.19","rise":"-0.38%","time":"03:09","volumn":"1.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.16","rise":"-0.40%","time":"03:10","volumn":"1.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.09","rise":"-0.44%","time":"03:11","volumn":"1.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.05","rise":"-0.46%","time":"03:12","volumn":"1.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.05","rise":"-0.46%","time":"03:13","volumn":"1.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.92","rise":"-0.54%","time":"03:14","volumn":"1.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.93","rise":"-0.53%","time":"03:15","volumn":"1.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.96","rise":"-0.51%","time":"03:16","volumn":"1.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.03","rise":"-0.47%","time":"03:17","volumn":"1.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.95","rise":"-0.52%","time":"03:18","volumn":"1.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.88","rise":"-0.56%","time":"03:19","volumn":"1.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.88","rise":"-0.56%","time":"03:20","volumn":"1.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.88","rise":"-0.56%","time":"03:21","volumn":"1.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.94","rise":"-0.53%","time":"03:22","volumn":"1.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.90","rise":"-0.55%","time":"03:23","volumn":"1.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.89","rise":"-0.56%","time":"03:24","volumn":"1.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.89","rise":"-0.56%","time":"03:25","volumn":"1.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.92","rise":"-0.54%","time":"03:26","volumn":"1.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.96","rise":"-0.51%","time":"03:27","volumn":"1.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.00","rise":"-0.49%","time":"03:28","volumn":"1.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.99","rise":"-0.50%","time":"03:29","volumn":"1.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.06","rise":"-0.46%","time":"03:30","volumn":"1.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.08","rise":"-0.45%","time":"03:31","volumn":"1.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.14","rise":"-0.41%","time":"03:32","volumn":"1.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.18","rise":"-0.39%","time":"03:33","volumn":"1.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.06","rise":"-0.46%","time":"03:34","volumn":"1.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.04","rise":"-0.47%","time":"03:35","volumn":"1.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.96","rise":"-0.51%","time":"03:36","volumn":"1.94\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.94","rise":"-0.53%","time":"03:37","volumn":"1.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.87","rise":"-0.57%","time":"03:38","volumn":"1.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.94","rise":"-0.53%","time":"03:39","volumn":"1.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.92","rise":"-0.54%","time":"03:40","volumn":"1.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.92","rise":"-0.54%","time":"03:41","volumn":"1.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.84","rise":"-0.58%","time":"03:42","volumn":"1.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.85","rise":"-0.58%","time":"03:43","volumn":"2.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.87","rise":"-0.57%","time":"03:44","volumn":"2.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.84","rise":"-0.58%","time":"03:45","volumn":"2.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.90","rise":"-0.55%","time":"03:46","volumn":"2.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.83","rise":"-0.59%","time":"03:47","volumn":"2.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.87","rise":"-0.57%","time":"03:48","volumn":"2.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.92","rise":"-0.54%","time":"03:49","volumn":"2.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.81","rise":"-0.60%","time":"03:50","volumn":"2.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.91","rise":"-0.54%","time":"03:51","volumn":"2.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.97","rise":"-0.51%","time":"03:52","volumn":"2.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"170.96","rise":"-0.51%","time":"03:53","volumn":"2.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.02","rise":"-0.48%","time":"03:54","volumn":"2.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.08","rise":"-0.45%","time":"03:55","volumn":"2.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.12","rise":"-0.42%","time":"03:56","volumn":"2.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.13","rise":"-0.42%","time":"03:57","volumn":"2.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.09","rise":"-0.44%","time":"03:58","volumn":"2.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.04","rise":"-0.47%","time":"03:59","volumn":"2.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"171.04","rise":"-0.47%","time":"04:00","volumn":"3.19\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u4e8b[PEP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PEP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PEP.html?from=360search","volume":"318.97\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/26","2024\/06\/06"]},"cy":{"o":["187.81","179.74","171.68","163.61","155.55"]},"cyrate":{"o":["3.71%","-0.75%","-5.20%","-9.65%","-14.11%"]},"p":[{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"181.09","rise":"0","time":"06\/26","volumn":"3.71\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"182.43","rise":"0.73%","time":"06\/27","volumn":"5.76\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"179.91","rise":"-0.66%","time":"06\/28","volumn":"5.19\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"180.09","rise":"-0.56%","time":"06\/29","volumn":"5.77\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"181.43","rise":"0.18%","time":"06\/30","volumn":"7.64\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"181.81","rise":"0.39%","time":"07\/03","volumn":"2.39\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"182.78","rise":"0.93%","time":"07\/05","volumn":"5.28\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"182.81","rise":"0.94%","time":"07\/06","volumn":"5.59\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"179.28","rise":"-1.00%","time":"07\/07","volumn":"6.31\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"180.50","rise":"-0.33%","time":"07\/10","volumn":"5.51\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"180.19","rise":"-0.50%","time":"07\/11","volumn":"3.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"179.38","rise":"-0.95%","time":"07\/12","volumn":"6.07\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"183.74","rise":"1.46%","time":"07\/13","volumn":"8.22\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"184.41","rise":"1.83%","time":"07\/14","volumn":"4.47\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"181.84","rise":"0.41%","time":"07\/17","volumn":"5.64\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"180.66","rise":"-0.24%","time":"07\/18","volumn":"5.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"182.47","rise":"0.76%","time":"07\/19","volumn":"4.14\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"185.50","rise":"2.44%","time":"07\/20","volumn":"5.05\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"186.37","rise":"2.91%","time":"07\/21","volumn":"15.02\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"187.12","rise":"3.33%","time":"07\/24","volumn":"4.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"187.56","rise":"3.57%","time":"07\/25","volumn":"3.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"187.81","rise":"3.71%","time":"07\/26","volumn":"3.90\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"184.74","rise":"2.01%","time":"07\/27","volumn":"4.14\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"186.51","rise":"2.99%","time":"07\/28","volumn":"5.60\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"183.66","rise":"1.42%","time":"07\/31","volumn":"5.69\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"183.03","rise":"1.07%","time":"08\/01","volumn":"2.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"184.51","rise":"1.89%","time":"08\/02","volumn":"4.29\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"183.32","rise":"1.23%","time":"08\/03","volumn":"2.86\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"180.81","rise":"-0.16%","time":"08\/04","volumn":"4.65\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"183.09","rise":"1.10%","time":"08\/07","volumn":"3.32\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"180.65","rise":"-0.25%","time":"08\/08","volumn":"5.02\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"180.19","rise":"-0.50%","time":"08\/09","volumn":"4.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"179.96","rise":"-0.63%","time":"08\/10","volumn":"3.73\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"180.25","rise":"-0.47%","time":"08\/11","volumn":"2.87\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"179.82","rise":"-0.70%","time":"08\/14","volumn":"3.39\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"177.56","rise":"-1.95%","time":"08\/15","volumn":"3.33\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"177.42","rise":"-2.03%","time":"08\/16","volumn":"2.50\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"174.66","rise":"-3.56%","time":"08\/17","volumn":"4.50\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"174.38","rise":"-3.71%","time":"08\/18","volumn":"6.02\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"173.25","rise":"-4.33%","time":"08\/21","volumn":"4.28\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"171.91","rise":"-5.07%","time":"08\/22","volumn":"3.49\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"174.32","rise":"-3.74%","time":"08\/23","volumn":"4.04\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"173.38","rise":"-4.26%","time":"08\/24","volumn":"5.71\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"175.62","rise":"-3.02%","time":"08\/25","volumn":"4.71\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"176.46","rise":"-2.56%","time":"08\/28","volumn":"3.19\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"177.13","rise":"-2.19%","time":"08\/29","volumn":"4.37\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"177.28","rise":"-2.10%","time":"08\/30","volumn":"3.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"175.39","rise":"-3.15%","time":"08\/31","volumn":"5.57\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"172.79","rise":"-4.59%","time":"09\/01","volumn":"4.80\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"171.63","rise":"-5.23%","time":"09\/05","volumn":"5.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"172.20","rise":"-4.91%","time":"09\/06","volumn":"5.93\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"173.87","rise":"-3.99%","time":"09\/07","volumn":"4.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"173.74","rise":"-4.06%","time":"09\/08","volumn":"3.00\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"176.40","rise":"-2.59%","time":"09\/11","volumn":"4.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"175.74","rise":"-2.96%","time":"09\/12","volumn":"3.33\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"177.15","rise":"-2.18%","time":"09\/13","volumn":"3.78\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"178.70","rise":"-1.32%","time":"09\/14","volumn":"4.12\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"177.31","rise":"-2.09%","time":"09\/15","volumn":"11.66\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"176.85","rise":"-2.34%","time":"09\/18","volumn":"3.18\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"175.79","rise":"-2.93%","time":"09\/19","volumn":"3.37\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"175.85","rise":"-2.90%","time":"09\/20","volumn":"3.70\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"172.85","rise":"-4.55%","time":"09\/21","volumn":"5.35\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"172.74","rise":"-4.61%","time":"09\/22","volumn":"4.54\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"171.80","rise":"-5.13%","time":"09\/25","volumn":"3.55\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"169.99","rise":"-6.13%","time":"09\/26","volumn":"5.21\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"167.04","rise":"-7.76%","time":"09\/27","volumn":"5.73\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"166.97","rise":"-7.80%","time":"09\/28","volumn":"4.84\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"166.91","rise":"-7.83%","time":"09\/29","volumn":"5.19\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"166.64","rise":"-7.98%","time":"10\/02","volumn":"3.84\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"165.17","rise":"-8.79%","time":"10\/03","volumn":"4.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"166.38","rise":"-8.13%","time":"10\/04","volumn":"4.13\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"157.57","rise":"-12.99%","time":"10\/05","volumn":"10.55\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"157.76","rise":"-12.89%","time":"10\/06","volumn":"12.77\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"158.83","rise":"-12.29%","time":"10\/09","volumn":"7.24\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"161.87","rise":"-10.62%","time":"10\/10","volumn":"11.46\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"160.09","rise":"-11.60%","time":"10\/11","volumn":"7.37\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"155.55","rise":"-14.11%","time":"10\/12","volumn":"9.02\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"157.47","rise":"-13.05%","time":"10\/13","volumn":"6.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"158.55","rise":"-12.45%","time":"10\/16","volumn":"5.60\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"157.84","rise":"-12.84%","time":"10\/17","volumn":"6.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"159.50","rise":"-11.92%","time":"10\/18","volumn":"6.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"158.03","rise":"-12.74%","time":"10\/19","volumn":"6.34\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"157.47","rise":"-13.05%","time":"10\/20","volumn":"5.49\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"157.55","rise":"-13.00%","time":"10\/23","volumn":"5.80\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"159.66","rise":"-11.84%","time":"10\/24","volumn":"5.26\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"159.82","rise":"-11.75%","time":"10\/25","volumn":"5.81\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"158.88","rise":"-12.27%","time":"10\/26","volumn":"5.15\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"157.09","rise":"-13.26%","time":"10\/27","volumn":"5.08\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"159.75","rise":"-11.79%","time":"10\/30","volumn":"4.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"160.75","rise":"-11.23%","time":"10\/31","volumn":"5.95\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"162.34","rise":"-10.36%","time":"11\/01","volumn":"6.68\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"164.30","rise":"-9.27%","time":"11\/02","volumn":"5.41\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"164.26","rise":"-9.30%","time":"11\/03","volumn":"4.06\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"164.17","rise":"-9.35%","time":"11\/06","volumn":"5.78\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"164.65","rise":"-9.08%","time":"11\/07","volumn":"4.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"164.86","rise":"-8.96%","time":"11\/08","volumn":"4.93\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"163.63","rise":"-9.64%","time":"11\/09","volumn":"5.64\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"164.39","rise":"-9.22%","time":"11\/10","volumn":"5.55\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"165.24","rise":"-8.76%","time":"11\/13","volumn":"5.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"165.58","rise":"-8.57%","time":"11\/14","volumn":"6.24\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"164.72","rise":"-9.04%","time":"11\/15","volumn":"5.61\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"165.18","rise":"-8.79%","time":"11\/16","volumn":"5.39\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"164.23","rise":"-9.31%","time":"11\/17","volumn":"5.58\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"163.99","rise":"-9.45%","time":"11\/20","volumn":"4.89\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"165.27","rise":"-8.74%","time":"11\/21","volumn":"3.98\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"166.69","rise":"-7.95%","time":"11\/22","volumn":"3.24\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"166.84","rise":"-7.87%","time":"11\/24","volumn":"1.65\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"165.79","rise":"-8.45%","time":"11\/27","volumn":"3.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"166.33","rise":"-8.15%","time":"11\/28","volumn":"4.06\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"164.63","rise":"-9.09%","time":"11\/29","volumn":"4.72\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"167.03","rise":"-7.77%","time":"11\/30","volumn":"7.35\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"167.43","rise":"-7.55%","time":"12\/01","volumn":"4.89\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"167.88","rise":"-7.30%","time":"12\/04","volumn":"5.32\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"166.68","rise":"-7.96%","time":"12\/05","volumn":"4.55\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"166.25","rise":"-8.20%","time":"12\/06","volumn":"4.73\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"166.19","rise":"-8.23%","time":"12\/07","volumn":"4.93\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"164.41","rise":"-9.21%","time":"12\/08","volumn":"5.11\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"166.56","rise":"-8.03%","time":"12\/11","volumn":"6.91\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"167.21","rise":"-7.67%","time":"12\/12","volumn":"4.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"170.75","rise":"-5.72%","time":"12\/13","volumn":"5.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"166.99","rise":"-7.79%","time":"12\/14","volumn":"7.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"165.74","rise":"-8.48%","time":"12\/15","volumn":"17.73\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"167.65","rise":"-7.43%","time":"12\/18","volumn":"5.44\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"166.69","rise":"-7.96%","time":"12\/19","volumn":"4.85\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"164.43","rise":"-9.21%","time":"12\/20","volumn":"5.16\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"165.71","rise":"-8.50%","time":"12\/21","volumn":"4.37\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"166.41","rise":"-8.11%","time":"12\/22","volumn":"3.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"167.59","rise":"-7.45%","time":"12\/26","volumn":"2.78\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"168.13","rise":"-7.16%","time":"12\/27","volumn":"3.50\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"168.12","rise":"-7.16%","time":"12\/28","volumn":"2.91\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"168.57","rise":"-6.91%","time":"12\/29","volumn":"3.29\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"171.65","rise":"-5.22%","time":"01\/02","volumn":"5.74\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"171.69","rise":"-5.20%","time":"01\/03","volumn":"5.59\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"170.21","rise":"-6.01%","time":"01\/04","volumn":"6.28\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"167.68","rise":"-7.41%","time":"01\/05","volumn":"5.25\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"167.84","rise":"-7.32%","time":"01\/08","volumn":"5.73\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"165.91","rise":"-8.39%","time":"01\/09","volumn":"6.27\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"165.66","rise":"-8.53%","time":"01\/10","volumn":"4.39\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"164.87","rise":"-8.96%","time":"01\/11","volumn":"4.80\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"166.00","rise":"-8.33%","time":"01\/12","volumn":"3.55\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"164.91","rise":"-8.94%","time":"01\/16","volumn":"4.58\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"165.18","rise":"-8.79%","time":"01\/17","volumn":"4.39\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"165.91","rise":"-8.39%","time":"01\/18","volumn":"4.71\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"164.51","rise":"-9.16%","time":"01\/19","volumn":"6.51\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"163.84","rise":"-9.53%","time":"01\/22","volumn":"5.70\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"166.38","rise":"-8.13%","time":"01\/23","volumn":"4.93\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"164.34","rise":"-9.25%","time":"01\/24","volumn":"4.98\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"165.29","rise":"-8.72%","time":"01\/25","volumn":"5.37\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"166.59","rise":"-8.01%","time":"01\/26","volumn":"4.85\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"166.88","rise":"-7.85%","time":"01\/29","volumn":"5.71\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"168.35","rise":"-7.03%","time":"01\/30","volumn":"4.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"167.26","rise":"-7.64%","time":"01\/31","volumn":"5.77\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"170.44","rise":"-5.89%","time":"02\/01","volumn":"4.92\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"169.71","rise":"-6.29%","time":"02\/02","volumn":"5.31\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"169.66","rise":"-6.32%","time":"02\/05","volumn":"5.14\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"170.16","rise":"-6.04%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.21","rise":"-6.01%","time":"02\/07","volumn":"5.77\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"172.59","rise":"-4.70%","time":"02\/08","volumn":"9.25\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"166.41","rise":"-8.11%","time":"02\/09","volumn":"12.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"169.34","rise":"-6.49%","time":"02\/12","volumn":"7.87\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"167.62","rise":"-7.44%","time":"02\/13","volumn":"7.30\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"166.25","rise":"-8.19%","time":"02\/14","volumn":"5.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"166.59","rise":"-8.01%","time":"02\/15","volumn":"4.45\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"165.06","rise":"-8.86%","time":"02\/16","volumn":"5.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.38","rise":"-7.57%","time":"02\/20","volumn":"6.11\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"167.56","rise":"-7.47%","time":"02\/21","volumn":"3.99\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"166.99","rise":"-7.79%","time":"02\/22","volumn":"7.54\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"168.34","rise":"-7.05%","time":"02\/23","volumn":"6.41\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"167.00","rise":"-7.79%","time":"02\/26","volumn":"3.84\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"166.90","rise":"-7.84%","time":"02\/27","volumn":"3.57\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"165.76","rise":"-8.47%","time":"02\/28","volumn":"5.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"165.34","rise":"-8.70%","time":"02\/29","volumn":"8.49\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"164.59","rise":"-9.11%","time":"03\/01","volumn":"6.11\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"165.37","rise":"-8.68%","time":"03\/04","volumn":"4.30\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"162.04","rise":"-10.52%","time":"03\/05","volumn":"6.63\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"163.00","rise":"-9.99%","time":"03\/06","volumn":"5.30\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"163.11","rise":"-9.93%","time":"03\/07","volumn":"5.80\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"163.05","rise":"-9.96%","time":"03\/08","volumn":"6.06\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"164.73","rise":"-9.04%","time":"03\/11","volumn":"5.40\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"164.54","rise":"-9.14%","time":"03\/12","volumn":"6.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"165.30","rise":"-8.72%","time":"03\/13","volumn":"4.59\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"164.78","rise":"-9.01%","time":"03\/14","volumn":"5.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"164.66","rise":"-9.08%","time":"03\/15","volumn":"21.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"171.26","rise":"-5.43%","time":"03\/18","volumn":"10.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"171.80","rise":"-5.13%","time":"03\/19","volumn":"7.65\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"171.86","rise":"-5.10%","time":"03\/20","volumn":"5.05\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"172.45","rise":"-4.77%","time":"03\/21","volumn":"4.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"172.02","rise":"-5.01%","time":"03\/22","volumn":"4.11\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"172.60","rise":"-4.69%","time":"03\/25","volumn":"3.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"172.73","rise":"-4.62%","time":"03\/26","volumn":"4.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"173.57","rise":"-4.16%","time":"03\/27","volumn":"4.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"175.01","rise":"-3.36%","time":"03\/28","volumn":"5.71\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"172.98","rise":"-4.48%","time":"04\/01","volumn":"4.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"171.44","rise":"-5.33%","time":"04\/02","volumn":"5.16\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"169.68","rise":"-6.30%","time":"04\/03","volumn":"5.83\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"169.65","rise":"-6.32%","time":"04\/04","volumn":"5.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"169.14","rise":"-6.60%","time":"04\/05","volumn":"4.41\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"169.58","rise":"-6.36%","time":"04\/08","volumn":"3.76\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"170.61","rise":"-5.79%","time":"04\/09","volumn":"3.77\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"168.95","rise":"-6.71%","time":"04\/10","volumn":"4.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"168.36","rise":"-7.03%","time":"04\/11","volumn":"4.24\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"168.10","rise":"-7.18%","time":"04\/12","volumn":"5.45\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"166.95","rise":"-7.81%","time":"04\/15","volumn":"5.13\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"167.50","rise":"-7.51%","time":"04\/16","volumn":"4.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"169.48","rise":"-6.41%","time":"04\/17","volumn":"4.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"172.27","rise":"-4.87%","time":"04\/18","volumn":"5.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.13","rise":"-3.85%","time":"04\/19","volumn":"6.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"176.46","rise":"-2.56%","time":"04\/22","volumn":"7.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"171.22","rise":"-5.45%","time":"04\/23","volumn":"9.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"177.41","rise":"-2.03%","time":"04\/24","volumn":"10.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"176.68","rise":"-2.44%","time":"04\/25","volumn":"7.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"175.58","rise":"-3.05%","time":"04\/26","volumn":"4.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"176.14","rise":"-2.74%","time":"04\/29","volumn":"3.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.91","rise":"-2.86%","time":"04\/30","volumn":"4.47\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"175.15","rise":"-3.28%","time":"05\/01","volumn":"4.34\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"175.45","rise":"-3.12%","time":"05\/02","volumn":"3.96\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"176.15","rise":"-2.73%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"175.82","rise":"-2.91%","time":"05\/06","volumn":"3.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"178.02","rise":"-1.70%","time":"05\/07","volumn":"3.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"177.41","rise":"-2.03%","time":"05\/08","volumn":"3.40\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"178.06","rise":"-1.68%","time":"05\/09","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"179.79","rise":"-0.72%","time":"05\/10","volumn":"4.20\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"180.90","rise":"-0.11%","time":"05\/13","volumn":"4.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"179.87","rise":"-0.68%","time":"05\/14","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"179.46","rise":"-0.90%","time":"05\/15","volumn":"4.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"183.11","rise":"1.11%","time":"05\/16","volumn":"5.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"182.19","rise":"0.60%","time":"05\/17","volumn":"4.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"180.31","rise":"-0.43%","time":"05\/20","volumn":"3.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"181.08","rise":"-0.01%","time":"05\/21","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"182.09","rise":"0.55%","time":"05\/22","volumn":"4.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"179.27","rise":"-1.01%","time":"05\/23","volumn":"4.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"177.99","rise":"-1.71%","time":"05\/24","volumn":"3.45\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"173.38","rise":"-4.26%","time":"05\/28","volumn":"6.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"171.15","rise":"-5.49%","time":"05\/29","volumn":"5.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"170.48","rise":"-5.86%","time":"05\/30","volumn":"3.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"172.90","rise":"-4.53%","time":"05\/31","volumn":"8.16\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"171.23","rise":"-5.45%","time":"06\/03","volumn":"5.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"173.89","rise":"-3.98%","time":"06\/04","volumn":"4.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"173.49","rise":"-4.20%","time":"06\/05","volumn":"5.37\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"171.84","rise":"-5.11%","time":"06\/06","volumn":"5.54\u4e07"}],"points":"240"}}