{"amount":"452.55\u4ebf","changeAmount":"14.37","close":"1150.00","currentPrice":"1164.37","currenttime":"2024-06-05 04:01:00","e":{"@attributes":{"datetime":"2024-06-05 04:01:00","e1":"1164.37","e2":"14.37","e3":"(1.25%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["1154.54","1133.96","1113.39","1092.82","1072.25"]},"cyrate":{"o":["2.24%","0.42%","-1.40%","-3.22%","-5.04%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.20","rise":"0","time":"02:35","volumn":"7550.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1126.78","rise":"-0.21%","time":"02:40","volumn":"8636.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.93","rise":"-0.29%","time":"02:45","volumn":"8363.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1125.92","rise":"-0.29%","time":"02:50","volumn":"5369.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1130.00","rise":"0.07%","time":"02:55","volumn":"5942.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.81","rise":"0.50%","time":"03:00","volumn":"7169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.00","rise":"0.69%","time":"03:05","volumn":"6712.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.33","rise":"0.81%","time":"03:10","volumn":"4257.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.30","rise":"0.63%","time":"03:15","volumn":"6379.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.87","rise":"0.68%","time":"03:20","volumn":"4694.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1140.95","rise":"1.04%","time":"03:25","volumn":"6884.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.73","rise":"0.84%","time":"03:30","volumn":"6715.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.05","rise":"1.23%","time":"03:35","volumn":"6078.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.76","rise":"1.11%","time":"03:40","volumn":"7114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.55","rise":"0.47%","time":"03:45","volumn":"7770.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1131.34","rise":"0.19%","time":"03:50","volumn":"8708.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.66","rise":"0.66%","time":"03:55","volumn":"1.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.01","rise":"0.87%","time":"04:00","volumn":"5.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1127.07","rise":"-0.19%","time":"21:35","volumn":"5.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1117.28","rise":"-1.06%","time":"21:40","volumn":"1.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1112.26","rise":"-1.50%","time":"21:45","volumn":"1.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1118.56","rise":"-0.94%","time":"21:50","volumn":"1.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.46","rise":"0.02%","time":"21:55","volumn":"1.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1124.56","rise":"-0.41%","time":"22:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1122.58","rise":"-0.59%","time":"22:05","volumn":"1.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1124.03","rise":"-0.46%","time":"22:10","volumn":"1.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1129.78","rise":"0.05%","time":"22:15","volumn":"9226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1134.67","rise":"0.48%","time":"22:20","volumn":"1.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.76","rise":"0.76%","time":"22:25","volumn":"9064.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.52","rise":"0.65%","time":"22:30","volumn":"7567.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1144.96","rise":"1.40%","time":"22:35","volumn":"1.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.50","rise":"1.27%","time":"22:40","volumn":"9684.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1142.07","rise":"1.14%","time":"22:45","volumn":"8545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1144.44","rise":"1.35%","time":"22:50","volumn":"5959.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1145.71","rise":"1.46%","time":"22:55","volumn":"7319.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1143.93","rise":"1.30%","time":"23:00","volumn":"5570.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1141.34","rise":"1.08%","time":"23:05","volumn":"5462.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.92","rise":"0.68%","time":"23:10","volumn":"7425.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.38","rise":"0.64%","time":"23:15","volumn":"5642.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.25","rise":"0.71%","time":"23:20","volumn":"4759.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1139.00","rise":"0.87%","time":"23:25","volumn":"3810.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.68","rise":"0.66%","time":"23:30","volumn":"3057.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1133.92","rise":"0.42%","time":"23:35","volumn":"3940.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.83","rise":"0.76%","time":"23:40","volumn":"5663.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1137.15","rise":"0.70%","time":"23:45","volumn":"2846.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1136.30","rise":"0.63%","time":"23:50","volumn":"3332.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1138.76","rise":"0.85%","time":"23:55","volumn":"3553.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1138.43","rise":"0.82%","time":"00:00","volumn":"3318.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1142.30","rise":"1.16%","time":"00:05","volumn":"5175.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1141.53","rise":"1.09%","time":"00:10","volumn":"3594.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1136.69","rise":"0.66%","time":"00:15","volumn":"4929.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1139.26","rise":"0.89%","time":"00:20","volumn":"2957.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1140.51","rise":"1.00%","time":"00:25","volumn":"3611.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1142.43","rise":"1.17%","time":"00:30","volumn":"3371.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1144.85","rise":"1.39%","time":"00:35","volumn":"3947.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1146.36","rise":"1.52%","time":"00:40","volumn":"4152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1142.88","rise":"1.21%","time":"00:45","volumn":"4300.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1143.49","rise":"1.27%","time":"00:50","volumn":"3710.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1145.73","rise":"1.46%","time":"00:55","volumn":"3575.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1147.35","rise":"1.61%","time":"01:00","volumn":"6554.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1146.13","rise":"1.50%","time":"01:05","volumn":"5417.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1147.33","rise":"1.61%","time":"01:10","volumn":"4310.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1144.44","rise":"1.35%","time":"01:15","volumn":"3611.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1144.75","rise":"1.38%","time":"01:20","volumn":"2655.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1144.19","rise":"1.33%","time":"01:25","volumn":"4179.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1145.99","rise":"1.49%","time":"01:30","volumn":"3151.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1144.17","rise":"1.33%","time":"01:35","volumn":"2420.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1142.45","rise":"1.17%","time":"01:40","volumn":"4229.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1144.42","rise":"1.35%","time":"01:45","volumn":"3954.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1145.05","rise":"1.40%","time":"01:50","volumn":"3002.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.15","rise":"1.77%","time":"01:55","volumn":"9486.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1148.17","rise":"1.68%","time":"02:00","volumn":"4648.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.97","rise":"1.84%","time":"02:05","volumn":"5106.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1152.41","rise":"2.06%","time":"02:10","volumn":"6832.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1153.85","rise":"2.18%","time":"02:15","volumn":"5879.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1153.75","rise":"2.17%","time":"02:20","volumn":"5829.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.92","rise":"2.01%","time":"02:25","volumn":"4727.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.21","rise":"1.77%","time":"02:30","volumn":"5935.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1150.52","rise":"1.89%","time":"02:35","volumn":"5104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.01","rise":"1.93%","time":"02:40","volumn":"3650.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1152.53","rise":"2.07%","time":"02:45","volumn":"3463.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.06","rise":"1.76%","time":"02:50","volumn":"4953.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1150.33","rise":"1.87%","time":"02:55","volumn":"4594.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.01","rise":"1.75%","time":"03:00","volumn":"3207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1148.63","rise":"1.72%","time":"03:05","volumn":"3041.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1148.28","rise":"1.69%","time":"03:10","volumn":"4252.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.19","rise":"1.77%","time":"03:15","volumn":"3379.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.71","rise":"1.82%","time":"03:20","volumn":"3242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.99","rise":"2.02%","time":"03:25","volumn":"4728.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.29","rise":"1.96%","time":"03:30","volumn":"4203.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1150.55","rise":"1.89%","time":"03:35","volumn":"3634.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1152.70","rise":"2.08%","time":"03:40","volumn":"3850.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1149.89","rise":"1.83%","time":"03:45","volumn":"5619.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1148.45","rise":"1.70%","time":"03:50","volumn":"9597.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1143.34","rise":"1.25%","time":"03:55","volumn":"8795.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1148.25","rise":"1.69%","time":"04:00","volumn":"4.69\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1143.20","rise":"1.24%","time":"21:35","volumn":"3.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.18","rise":"1.95%","time":"21:40","volumn":"1.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.53","rise":"1.98%","time":"21:45","volumn":"1.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1154.00","rise":"2.20%","time":"21:50","volumn":"9826.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1154.54","rise":"2.24%","time":"21:55","volumn":"5811.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1152.00","rise":"2.02%","time":"22:00","volumn":"6402.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.19","rise":"1.95%","time":"22:05","volumn":"7603.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1151.67","rise":"1.99%","time":"22:10","volumn":"6805.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1147.98","rise":"1.66%","time":"22:15","volumn":"1.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1147.60","rise":"1.63%","time":"22:20","volumn":"6275.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1145.49","rise":"1.44%","time":"22:25","volumn":"5826.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1143.00","rise":"1.22%","time":"22:30","volumn":"5838.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1133.60","rise":"0.39%","time":"22:35","volumn":"1.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1128.11","rise":"-0.10%","time":"22:40","volumn":"1.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1135.91","rise":"0.59%","time":"22:45","volumn":"9561.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1135.00","rise":"0.51%","time":"22:50","volumn":"7961.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1134.20","rise":"0.44%","time":"22:55","volumn":"6237.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1133.48","rise":"0.38%","time":"23:00","volumn":"5124.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1128.30","rise":"-0.08%","time":"23:05","volumn":"6870.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1132.25","rise":"0.27%","time":"23:10","volumn":"8385.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1131.68","rise":"0.22%","time":"23:15","volumn":"3220.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1130.48","rise":"0.11%","time":"23:20","volumn":"5269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1130.04","rise":"0.07%","time":"23:25","volumn":"5289.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1132.33","rise":"0.28%","time":"23:30","volumn":"3919.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1135.57","rise":"0.56%","time":"23:35","volumn":"4830.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1137.71","rise":"0.75%","time":"23:40","volumn":"4353.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1137.16","rise":"0.71%","time":"23:45","volumn":"3424.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1136.64","rise":"0.66%","time":"23:50","volumn":"3116.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1135.20","rise":"0.53%","time":"23:55","volumn":"3087.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1134.58","rise":"0.48%","time":"00:00","volumn":"4085.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1139.63","rise":"0.92%","time":"00:05","volumn":"3316.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1137.84","rise":"0.77%","time":"00:10","volumn":"3264.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1141.26","rise":"1.07%","time":"00:15","volumn":"2898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1140.99","rise":"1.04%","time":"00:20","volumn":"3289.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1139.75","rise":"0.93%","time":"00:25","volumn":"3479.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1138.97","rise":"0.86%","time":"00:30","volumn":"1669.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1140.26","rise":"0.98%","time":"00:35","volumn":"2312.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1138.41","rise":"0.82%","time":"00:40","volumn":"1835.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1136.07","rise":"0.61%","time":"00:45","volumn":"2727.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1134.84","rise":"0.50%","time":"00:50","volumn":"2543.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.88","rise":"0.59%","time":"00:55","volumn":"2710.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1136.21","rise":"0.62%","time":"01:00","volumn":"1603.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.91","rise":"0.59%","time":"01:05","volumn":"2971.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.74","rise":"0.58%","time":"01:10","volumn":"1860.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1138.75","rise":"0.85%","time":"01:15","volumn":"2621.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1139.04","rise":"0.87%","time":"01:20","volumn":"2150.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1139.82","rise":"0.94%","time":"01:25","volumn":"1955.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1139.40","rise":"0.90%","time":"01:30","volumn":"2103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1139.37","rise":"0.90%","time":"01:35","volumn":"1868.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1139.27","rise":"0.89%","time":"01:40","volumn":"1687.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1141.21","rise":"1.06%","time":"01:45","volumn":"2447.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1138.81","rise":"0.85%","time":"01:50","volumn":"2202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1137.13","rise":"0.70%","time":"01:55","volumn":"2222.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1138.20","rise":"0.80%","time":"02:00","volumn":"2060.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1137.97","rise":"0.78%","time":"02:05","volumn":"1785.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1138.77","rise":"0.85%","time":"02:10","volumn":"5551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.92","rise":"0.60%","time":"02:15","volumn":"2724.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1136.00","rise":"0.60%","time":"02:20","volumn":"3275.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.75","rise":"0.58%","time":"02:25","volumn":"1948.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.63","rise":"0.57%","time":"02:30","volumn":"5535.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1135.45","rise":"0.55%","time":"02:35","volumn":"2170.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1133.42","rise":"0.37%","time":"02:40","volumn":"2356.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1132.68","rise":"0.31%","time":"02:45","volumn":"2381.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1131.00","rise":"0.16%","time":"02:50","volumn":"2734.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1132.28","rise":"0.27%","time":"02:55","volumn":"2511.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1130.39","rise":"0.11%","time":"03:00","volumn":"4079.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1128.57","rise":"-0.06%","time":"03:05","volumn":"3453.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1129.47","rise":"0.02%","time":"03:10","volumn":"2407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1128.68","rise":"-0.05%","time":"03:15","volumn":"2830.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1129.79","rise":"0.05%","time":"03:20","volumn":"3559.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1113.60","rise":"-1.38%","time":"03:25","volumn":"1.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1118.80","rise":"-0.92%","time":"03:30","volumn":"1.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1117.07","rise":"-1.07%","time":"03:35","volumn":"6820.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1115.21","rise":"-1.24%","time":"03:40","volumn":"7012.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1110.00","rise":"-1.70%","time":"03:45","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1099.21","rise":"-2.66%","time":"03:50","volumn":"1.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1106.22","rise":"-2.04%","time":"03:55","volumn":"1.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1105.00","rise":"-2.14%","time":"04:00","volumn":"5.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1109.86","rise":"-1.71%","time":"21:35","volumn":"4.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1121.75","rise":"-0.66%","time":"21:40","volumn":"1.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1124.44","rise":"-0.42%","time":"21:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1121.05","rise":"-0.72%","time":"21:50","volumn":"7481.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1118.11","rise":"-0.98%","time":"21:55","volumn":"8413.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1117.42","rise":"-1.04%","time":"22:00","volumn":"5386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1112.38","rise":"-1.49%","time":"22:05","volumn":"9099.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1117.36","rise":"-1.05%","time":"22:10","volumn":"6512.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1111.04","rise":"-1.61%","time":"22:15","volumn":"6275.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1100.00","rise":"-2.59%","time":"22:20","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1090.21","rise":"-3.45%","time":"22:25","volumn":"1.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.03","rise":"-3.03%","time":"22:30","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1084.77","rise":"-3.93%","time":"22:35","volumn":"1.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1091.62","rise":"-3.33%","time":"22:40","volumn":"1.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1087.67","rise":"-3.68%","time":"22:45","volumn":"8062.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1092.01","rise":"-3.29%","time":"22:50","volumn":"8575.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.61","rise":"-2.97%","time":"22:55","volumn":"5915.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1096.02","rise":"-2.94%","time":"23:00","volumn":"9121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.17","rise":"-3.01%","time":"23:05","volumn":"7506.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1093.45","rise":"-3.17%","time":"23:10","volumn":"5023.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1094.21","rise":"-3.10%","time":"23:15","volumn":"5459.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1095.67","rise":"-2.97%","time":"23:20","volumn":"4894.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1094.80","rise":"-3.05%","time":"23:25","volumn":"4031.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1091.67","rise":"-3.32%","time":"23:30","volumn":"4188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1089.15","rise":"-3.55%","time":"23:35","volumn":"5482.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1088.57","rise":"-3.60%","time":"23:40","volumn":"4426.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1089.18","rise":"-3.54%","time":"23:45","volumn":"3090.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1089.75","rise":"-3.49%","time":"23:50","volumn":"3173.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1085.85","rise":"-3.84%","time":"23:55","volumn":"4622.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.31","rise":"-3.71%","time":"00:00","volumn":"4716.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1088.41","rise":"-3.61%","time":"00:05","volumn":"4047.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1081.76","rise":"-4.20%","time":"00:10","volumn":"6038.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1079.16","rise":"-4.43%","time":"00:15","volumn":"8732.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1075.43","rise":"-4.76%","time":"00:20","volumn":"9481.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.24","rise":"-4.60%","time":"00:25","volumn":"7227.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1072.25","rise":"-5.04%","time":"00:30","volumn":"6613.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1074.56","rise":"-4.84%","time":"00:35","volumn":"5032.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.00","rise":"-4.62%","time":"00:40","volumn":"4475.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1080.81","rise":"-4.28%","time":"00:45","volumn":"6138.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.66","rise":"-4.56%","time":"00:50","volumn":"5129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1077.26","rise":"-4.60%","time":"00:55","volumn":"3759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1079.93","rise":"-4.36%","time":"01:00","volumn":"2833.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.80","rise":"-4.11%","time":"01:05","volumn":"4666.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.75","rise":"-4.11%","time":"01:10","volumn":"3177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.45","rise":"-3.87%","time":"01:15","volumn":"4226.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1088.02","rise":"-3.65%","time":"01:20","volumn":"4759.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.22","rise":"-3.54%","time":"01:25","volumn":"3676.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.28","rise":"-3.54%","time":"01:30","volumn":"3819.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1086.79","rise":"-3.76%","time":"01:35","volumn":"4255.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.40","rise":"-3.97%","time":"01:40","volumn":"3248.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.07","rise":"-4.00%","time":"01:45","volumn":"3300.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.14","rise":"-3.72%","time":"01:50","volumn":"4028.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.80","rise":"-4.02%","time":"01:55","volumn":"2575.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.81","rise":"-4.11%","time":"02:00","volumn":"3185.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.08","rise":"-4.17%","time":"02:05","volumn":"6449.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1079.60","rise":"-4.39%","time":"02:10","volumn":"3328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.75","rise":"-4.11%","time":"02:15","volumn":"4898.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.30","rise":"-3.98%","time":"02:20","volumn":"1949.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.66","rise":"-3.86%","time":"02:25","volumn":"2556.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1082.22","rise":"-4.16%","time":"02:30","volumn":"2324.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.09","rise":"-4.08%","time":"02:35","volumn":"2302.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.69","rise":"-3.85%","time":"02:40","volumn":"2699.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.04","rise":"-3.56%","time":"02:45","volumn":"3483.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1085.85","rise":"-3.84%","time":"02:50","volumn":"3168.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.42","rise":"-4.05%","time":"02:55","volumn":"2826.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1083.67","rise":"-4.03%","time":"03:00","volumn":"2837.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1084.75","rise":"-3.94%","time":"03:05","volumn":"3604.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.14","rise":"-3.72%","time":"03:10","volumn":"4198.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1089.09","rise":"-3.55%","time":"03:15","volumn":"4922.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1087.61","rise":"-3.68%","time":"03:20","volumn":"3835.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1090.77","rise":"-3.40%","time":"03:25","volumn":"4830.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1090.04","rise":"-3.47%","time":"03:30","volumn":"5776.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1094.15","rise":"-3.10%","time":"03:35","volumn":"6092.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1092.95","rise":"-3.21%","time":"03:40","volumn":"5424.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1098.68","rise":"-2.70%","time":"03:45","volumn":"7916.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1103.03","rise":"-2.32%","time":"03:50","volumn":"8764.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1099.35","rise":"-2.64%","time":"03:55","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"1096.33","rise":"-2.91%","time":"04:00","volumn":"13.04\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1140.63","rise":"1.01%","time":"21:35","volumn":"4.63\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1139.17","rise":"0.88%","time":"21:40","volumn":"1.34\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1135.13","rise":"0.53%","time":"21:45","volumn":"9046.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1139.89","rise":"0.95%","time":"21:50","volumn":"8389.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.70","rise":"0.66%","time":"21:55","volumn":"1.26\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1134.03","rise":"0.43%","time":"22:00","volumn":"6832.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.76","rise":"0.67%","time":"22:05","volumn":"6281.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1131.13","rise":"0.17%","time":"22:10","volumn":"7524.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1134.01","rise":"0.43%","time":"22:15","volumn":"6724.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.50","rise":"0.65%","time":"22:20","volumn":"5034.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.89","rise":"0.68%","time":"22:25","volumn":"5236.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1141.25","rise":"1.07%","time":"22:30","volumn":"7130.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.01","rise":"0.60%","time":"22:35","volumn":"4888.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.38","rise":"0.64%","time":"22:40","volumn":"5398.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1137.00","rise":"0.69%","time":"22:45","volumn":"3524.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1130.84","rise":"0.15%","time":"22:50","volumn":"5404.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1123.22","rise":"-0.53%","time":"22:55","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1125.74","rise":"-0.31%","time":"23:00","volumn":"7224.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1122.54","rise":"-0.59%","time":"23:05","volumn":"4658.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1127.33","rise":"-0.17%","time":"23:10","volumn":"5980.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1125.55","rise":"-0.32%","time":"23:15","volumn":"4131.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1131.51","rise":"0.21%","time":"23:20","volumn":"5003.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1132.64","rise":"0.30%","time":"23:25","volumn":"3839.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1130.88","rise":"0.15%","time":"23:30","volumn":"3942.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1133.89","rise":"0.41%","time":"23:35","volumn":"4398.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.79","rise":"0.67%","time":"23:40","volumn":"4796.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1136.55","rise":"0.65%","time":"23:45","volumn":"3867.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1137.80","rise":"0.76%","time":"23:50","volumn":"3264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1140.77","rise":"1.02%","time":"23:55","volumn":"5053.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1139.81","rise":"0.94%","time":"00:00","volumn":"3843.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.20","rise":"0.80%","time":"00:05","volumn":"4019.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1134.82","rise":"0.50%","time":"00:10","volumn":"3185.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1128.52","rise":"-0.06%","time":"00:15","volumn":"5200.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1130.51","rise":"0.12%","time":"00:20","volumn":"4827.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1129.15","rise":"-0.00%","time":"00:25","volumn":"4162.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1131.98","rise":"0.25%","time":"00:30","volumn":"3662.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1128.64","rise":"-0.05%","time":"00:35","volumn":"3175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1134.29","rise":"0.45%","time":"00:40","volumn":"4908.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1133.60","rise":"0.39%","time":"00:45","volumn":"2757.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1132.29","rise":"0.27%","time":"00:50","volumn":"2623.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1131.94","rise":"0.24%","time":"00:55","volumn":"3853.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1131.50","rise":"0.20%","time":"01:00","volumn":"2400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1130.94","rise":"0.15%","time":"01:05","volumn":"1901.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1129.69","rise":"0.04%","time":"01:10","volumn":"2146.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1128.49","rise":"-0.06%","time":"01:15","volumn":"4199.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1130.40","rise":"0.11%","time":"01:20","volumn":"2655.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1132.90","rise":"0.33%","time":"01:25","volumn":"3547.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.15","rise":"0.62%","time":"01:30","volumn":"3991.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.68","rise":"0.75%","time":"01:35","volumn":"4715.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.51","rise":"0.82%","time":"01:40","volumn":"3376.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.82","rise":"0.85%","time":"01:45","volumn":"4674.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1139.59","rise":"0.92%","time":"01:50","volumn":"3830.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.24","rise":"0.71%","time":"01:55","volumn":"2913.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.62","rise":"0.66%","time":"02:00","volumn":"2615.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.24","rise":"0.71%","time":"02:05","volumn":"2101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.55","rise":"0.83%","time":"02:10","volumn":"2357.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1134.04","rise":"0.43%","time":"02:15","volumn":"3043.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1135.24","rise":"0.53%","time":"02:20","volumn":"2382.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.44","rise":"0.73%","time":"02:25","volumn":"2603.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1135.97","rise":"0.60%","time":"02:30","volumn":"1950.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.57","rise":"0.65%","time":"02:35","volumn":"1592.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.10","rise":"0.79%","time":"02:40","volumn":"1932.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.39","rise":"0.73%","time":"02:45","volumn":"3177.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.61","rise":"0.83%","time":"02:50","volumn":"2140.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1135.10","rise":"0.52%","time":"02:55","volumn":"2755.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1136.60","rise":"0.66%","time":"03:00","volumn":"3182.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1137.72","rise":"0.75%","time":"03:05","volumn":"2404.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.39","rise":"0.81%","time":"03:10","volumn":"2161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1138.77","rise":"0.85%","time":"03:15","volumn":"3197.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1139.36","rise":"0.90%","time":"03:20","volumn":"3514.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.34","rise":"1.34%","time":"03:25","volumn":"7556.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.03","rise":"1.40%","time":"03:30","volumn":"7175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.32","rise":"1.52%","time":"03:35","volumn":"5673.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.42","rise":"1.17%","time":"03:40","volumn":"5840.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1141.51","rise":"1.09%","time":"03:45","volumn":"4131.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.00","rise":"1.40%","time":"03:50","volumn":"4296.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.57","rise":"1.54%","time":"03:55","volumn":"7445.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.00","rise":"1.84%","time":"04:00","volumn":"4.64\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.52","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.37","ratio":"0.11%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.37","ratio":"0.27%"}],"marketCapitalization":"28643.50\u4ebf","maxPrice":"1166.00","minPrice":"1140.45","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["1150.00","1084.37","1018.74","953.10","887.47"]},"cyrate":{"o":["24.81%","17.69%","10.56%","3.44%","-3.68%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"921.40","rise":"0","time":"05\/06","volumn":"37.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"905.54","rise":"-1.72%","time":"05\/07","volumn":"43.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"-1.88%","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"-3.68%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"-2.45%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"-1.89%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"-0.85%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"2.70%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"2.41%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"0.37%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"2.87%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"3.52%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"3.05%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"12.65%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"15.55%","time":"05\/24","volumn":"42.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1139.01","rise":"23.62%","time":"05\/28","volumn":"65.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1148.25","rise":"24.62%","time":"05\/29","volumn":"55.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1105.00","rise":"19.93%","time":"05\/30","volumn":"48.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1096.33","rise":"18.99%","time":"05\/31","volumn":"61.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1150.00","rise":"24.81%","time":"06\/03","volumn":"43.84\u4e07"}],"points":"20"},"open":"1157.15","priceChangeRatio":"1.25%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u4f1f\u8fbe","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["1165.32","1159.23","1153.14","1147.05","1140.95"]},"cyrate":{"o":["1.33%","0.80%","0.27%","-0.26%","-0.79%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1155.50","rise":"0.48%","time":"21:31","volumn":"2.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1153.70","rise":"0.32%","time":"21:32","volumn":"3.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1156.77","rise":"0.59%","time":"21:33","volumn":"3.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1157.15","rise":"0.62%","time":"21:34","volumn":"3.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.09","rise":"0.01%","time":"21:35","volumn":"4.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1147.07","rise":"-0.25%","time":"21:36","volumn":"4.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.81","rise":"0.24%","time":"21:37","volumn":"5.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.68","rise":"0.15%","time":"21:38","volumn":"5.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.42","rise":"0.12%","time":"21:39","volumn":"5.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.93","rise":"0.25%","time":"21:40","volumn":"5.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.30","rise":"0.20%","time":"21:41","volumn":"5.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1155.90","rise":"0.51%","time":"21:42","volumn":"5.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1155.86","rise":"0.51%","time":"21:43","volumn":"6.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1155.13","rise":"0.45%","time":"21:44","volumn":"6.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.21","rise":"0.19%","time":"21:45","volumn":"6.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.22","rise":"0.19%","time":"21:46","volumn":"6.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.68","rise":"0.06%","time":"21:47","volumn":"6.90\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.59","rise":"0.05%","time":"21:48","volumn":"7.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.41","rise":"0.04%","time":"21:49","volumn":"7.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.76","rise":"0.15%","time":"21:50","volumn":"7.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.57","rise":"0.05%","time":"21:51","volumn":"7.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.08","rise":"-0.08%","time":"21:52","volumn":"7.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.44","rise":"-0.05%","time":"21:53","volumn":"7.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.62","rise":"0.14%","time":"21:54","volumn":"7.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.45","rise":"-0.05%","time":"21:55","volumn":"7.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.60","rise":"-0.12%","time":"21:56","volumn":"8.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.83","rise":"-0.45%","time":"21:57","volumn":"8.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.30","rise":"-0.58%","time":"21:58","volumn":"8.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.14","rise":"-0.34%","time":"21:59","volumn":"8.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.70","rise":"-0.37%","time":"22:00","volumn":"9.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.59","rise":"-0.12%","time":"22:01","volumn":"9.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1152.01","rise":"0.17%","time":"22:02","volumn":"9.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.79","rise":"0.07%","time":"22:03","volumn":"9.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.72","rise":"0.15%","time":"22:04","volumn":"9.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.10","rise":"0.01%","time":"22:05","volumn":"9.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.44","rise":"-0.40%","time":"22:06","volumn":"10.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.61","rise":"-0.38%","time":"22:07","volumn":"10.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1147.18","rise":"-0.25%","time":"22:08","volumn":"10.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.07","rise":"-0.34%","time":"22:09","volumn":"10.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.50","rise":"-0.48%","time":"22:10","volumn":"10.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.78","rise":"-0.28%","time":"22:11","volumn":"10.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.72","rise":"-0.46%","time":"22:12","volumn":"10.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.50","rise":"-0.48%","time":"22:13","volumn":"10.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.52","rise":"-0.30%","time":"22:14","volumn":"11.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.17","rise":"-0.51%","time":"22:15","volumn":"11.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.66","rise":"-0.55%","time":"22:16","volumn":"11.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.19","rise":"-0.68%","time":"22:17","volumn":"11.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.17","rise":"-0.59%","time":"22:18","volumn":"11.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.05","rise":"-0.43%","time":"22:19","volumn":"11.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.79","rise":"-0.45%","time":"22:20","volumn":"11.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.35","rise":"-0.32%","time":"22:21","volumn":"12.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.43","rise":"-0.48%","time":"22:22","volumn":"12.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.32","rise":"-0.58%","time":"22:23","volumn":"12.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.17","rise":"-0.59%","time":"22:24","volumn":"12.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.34","rise":"-0.67%","time":"22:25","volumn":"12.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.95","rise":"-0.44%","time":"22:26","volumn":"12.45\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.53","rise":"-0.56%","time":"22:27","volumn":"12.53\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.49","rise":"-0.48%","time":"22:28","volumn":"12.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.02","rise":"-0.35%","time":"22:29","volumn":"12.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.20","rise":"-0.33%","time":"22:30","volumn":"12.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.28","rise":"-0.32%","time":"22:31","volumn":"12.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1147.77","rise":"-0.19%","time":"22:32","volumn":"12.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.73","rise":"-0.11%","time":"22:33","volumn":"13.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.14","rise":"-0.34%","time":"22:34","volumn":"13.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.50","rise":"-0.30%","time":"22:35","volumn":"13.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.00","rise":"-0.35%","time":"22:36","volumn":"13.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.46","rise":"-0.39%","time":"22:37","volumn":"13.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.46","rise":"-0.31%","time":"22:38","volumn":"13.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1147.42","rise":"-0.22%","time":"22:39","volumn":"13.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.90","rise":"-0.10%","time":"22:40","volumn":"13.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.68","rise":"0.06%","time":"22:41","volumn":"13.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.31","rise":"0.11%","time":"22:42","volumn":"13.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.94","rise":"0.08%","time":"22:43","volumn":"14.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1150.22","rise":"0.02%","time":"22:44","volumn":"14.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.08","rise":"0.09%","time":"22:45","volumn":"14.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1151.39","rise":"0.12%","time":"22:46","volumn":"14.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.81","rise":"-0.02%","time":"22:47","volumn":"14.52\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.09","rise":"-0.08%","time":"22:48","volumn":"14.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.08","rise":"-0.08%","time":"22:49","volumn":"14.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.74","rise":"-0.11%","time":"22:50","volumn":"14.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.43","rise":"-0.14%","time":"22:51","volumn":"14.80\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.37","rise":"-0.14%","time":"22:52","volumn":"14.88\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.26","rise":"-0.06%","time":"22:53","volumn":"14.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.50","rise":"-0.04%","time":"22:54","volumn":"15.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1149.59","rise":"-0.04%","time":"22:55","volumn":"15.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1148.80","rise":"-0.10%","time":"22:56","volumn":"15.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.65","rise":"-0.29%","time":"22:57","volumn":"15.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.29","rise":"-0.32%","time":"22:58","volumn":"15.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.70","rise":"-0.37%","time":"22:59","volumn":"15.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.17","rise":"-0.42%","time":"23:00","volumn":"15.50\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.27","rise":"-0.41%","time":"23:01","volumn":"15.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.07","rise":"-0.34%","time":"23:02","volumn":"15.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.61","rise":"-0.29%","time":"23:03","volumn":"15.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.89","rise":"-0.36%","time":"23:04","volumn":"15.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.92","rise":"-0.35%","time":"23:05","volumn":"15.78\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.01","rise":"-0.43%","time":"23:06","volumn":"15.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.34","rise":"-0.58%","time":"23:07","volumn":"15.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.04","rise":"-0.52%","time":"23:08","volumn":"15.99\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.90","rise":"-0.44%","time":"23:09","volumn":"16.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.44","rise":"-0.40%","time":"23:10","volumn":"16.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1147.02","rise":"-0.26%","time":"23:11","volumn":"16.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.22","rise":"-0.50%","time":"23:12","volumn":"16.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.50","rise":"-0.56%","time":"23:13","volumn":"16.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.65","rise":"-0.55%","time":"23:14","volumn":"16.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.53","rise":"-0.56%","time":"23:15","volumn":"16.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.00","rise":"-0.52%","time":"23:16","volumn":"16.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.71","rise":"-0.46%","time":"23:17","volumn":"16.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.59","rise":"-0.38%","time":"23:18","volumn":"16.71\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.62","rise":"-0.38%","time":"23:19","volumn":"16.74\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.10","rise":"-0.43%","time":"23:20","volumn":"16.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.47","rise":"-0.39%","time":"23:21","volumn":"16.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.94","rise":"-0.35%","time":"23:22","volumn":"16.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.67","rise":"-0.38%","time":"23:23","volumn":"16.95\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.17","rise":"-0.42%","time":"23:24","volumn":"17.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.75","rise":"-0.46%","time":"23:25","volumn":"17.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.41","rise":"-0.57%","time":"23:26","volumn":"17.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.76","rise":"-0.54%","time":"23:27","volumn":"17.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.85","rise":"-0.62%","time":"23:28","volumn":"17.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.01","rise":"-0.52%","time":"23:29","volumn":"17.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.44","rise":"-0.57%","time":"23:30","volumn":"17.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.40","rise":"-0.57%","time":"23:31","volumn":"17.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.34","rise":"-0.67%","time":"23:32","volumn":"17.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.54","rise":"-0.65%","time":"23:33","volumn":"17.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1141.37","rise":"-0.75%","time":"23:34","volumn":"17.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.14","rise":"-0.68%","time":"23:35","volumn":"18.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.56","rise":"-0.65%","time":"23:36","volumn":"18.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1140.95","rise":"-0.79%","time":"23:37","volumn":"18.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1141.45","rise":"-0.74%","time":"23:38","volumn":"18.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.07","rise":"-0.69%","time":"23:39","volumn":"18.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1141.51","rise":"-0.74%","time":"23:40","volumn":"18.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.10","rise":"-0.69%","time":"23:41","volumn":"18.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1142.38","rise":"-0.66%","time":"23:42","volumn":"18.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.01","rise":"-0.61%","time":"23:43","volumn":"18.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1143.30","rise":"-0.58%","time":"23:44","volumn":"18.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.16","rise":"-0.51%","time":"23:45","volumn":"18.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.38","rise":"-0.49%","time":"23:46","volumn":"18.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.15","rise":"-0.51%","time":"23:47","volumn":"18.75\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.16","rise":"-0.51%","time":"23:48","volumn":"18.79\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.97","rise":"-0.44%","time":"23:49","volumn":"18.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.28","rise":"-0.41%","time":"23:50","volumn":"18.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.53","rise":"-0.39%","time":"23:51","volumn":"18.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.00","rise":"-0.43%","time":"23:52","volumn":"19.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.95","rise":"-0.44%","time":"23:53","volumn":"19.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.00","rise":"-0.43%","time":"23:54","volumn":"19.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1146.03","rise":"-0.35%","time":"23:55","volumn":"19.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.51","rise":"-0.39%","time":"23:56","volumn":"19.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.65","rise":"-0.38%","time":"23:57","volumn":"19.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1145.23","rise":"-0.41%","time":"23:58","volumn":"19.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"1144.43","rise":"-0.48%","time":"23:59","volumn":"19.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.79","rise":"-0.54%","time":"00:00","volumn":"19.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.17","rise":"-0.59%","time":"00:01","volumn":"19.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.33","rise":"-0.58%","time":"00:02","volumn":"19.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.27","rise":"-0.50%","time":"00:03","volumn":"19.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.95","rise":"-0.44%","time":"00:04","volumn":"19.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.23","rise":"-0.50%","time":"00:05","volumn":"19.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.44","rise":"-0.57%","time":"00:06","volumn":"19.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1142.90","rise":"-0.62%","time":"00:07","volumn":"19.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1142.48","rise":"-0.65%","time":"00:08","volumn":"19.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1142.82","rise":"-0.62%","time":"00:09","volumn":"19.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.32","rise":"-0.58%","time":"00:10","volumn":"19.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.29","rise":"-0.58%","time":"00:11","volumn":"19.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.00","rise":"-0.61%","time":"00:12","volumn":"19.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.32","rise":"-0.49%","time":"00:13","volumn":"19.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1143.66","rise":"-0.55%","time":"00:14","volumn":"19.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.34","rise":"-0.49%","time":"00:15","volumn":"20.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1145.19","rise":"-0.42%","time":"00:16","volumn":"20.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.72","rise":"-0.46%","time":"00:17","volumn":"20.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.93","rise":"-0.44%","time":"00:18","volumn":"20.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.30","rise":"-0.50%","time":"00:19","volumn":"20.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1144.75","rise":"-0.46%","time":"00:20","volumn":"20.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1146.30","rise":"-0.32%","time":"00:21","volumn":"20.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1146.84","rise":"-0.27%","time":"00:22","volumn":"20.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.24","rise":"-0.24%","time":"00:23","volumn":"20.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.03","rise":"-0.26%","time":"00:24","volumn":"20.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.24","rise":"-0.24%","time":"00:25","volumn":"20.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.44","rise":"-0.22%","time":"00:26","volumn":"20.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.48","rise":"-0.13%","time":"00:27","volumn":"20.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.45","rise":"-0.22%","time":"00:28","volumn":"20.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.19","rise":"-0.16%","time":"00:29","volumn":"20.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.67","rise":"-0.12%","time":"00:30","volumn":"20.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.70","rise":"-0.20%","time":"00:31","volumn":"20.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.31","rise":"-0.23%","time":"00:32","volumn":"20.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.30","rise":"-0.23%","time":"00:33","volumn":"20.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.71","rise":"-0.20%","time":"00:34","volumn":"21.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.99","rise":"-0.17%","time":"00:35","volumn":"21.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.00","rise":"-0.17%","time":"00:36","volumn":"21.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.73","rise":"-0.11%","time":"00:37","volumn":"21.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.00","rise":"-0.17%","time":"00:38","volumn":"21.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.30","rise":"-0.15%","time":"00:39","volumn":"21.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.20","rise":"-0.16%","time":"00:40","volumn":"21.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.60","rise":"-0.12%","time":"00:41","volumn":"21.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.18","rise":"-0.07%","time":"00:42","volumn":"21.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.46","rise":"0.04%","time":"00:43","volumn":"21.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.37","rise":"0.12%","time":"00:44","volumn":"21.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.48","rise":"0.13%","time":"00:45","volumn":"21.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.75","rise":"0.15%","time":"00:46","volumn":"21.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.12","rise":"0.18%","time":"00:47","volumn":"22.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.67","rise":"0.23%","time":"00:48","volumn":"22.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.70","rise":"0.32%","time":"00:49","volumn":"22.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.90","rise":"0.34%","time":"00:50","volumn":"22.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.71","rise":"0.32%","time":"00:51","volumn":"22.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.43","rise":"0.39%","time":"00:52","volumn":"22.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.11","rise":"0.27%","time":"00:53","volumn":"22.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.98","rise":"0.26%","time":"00:54","volumn":"22.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.42","rise":"0.30%","time":"00:55","volumn":"22.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.28","rise":"0.37%","time":"00:56","volumn":"22.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.86","rise":"0.42%","time":"00:57","volumn":"22.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.60","rise":"0.40%","time":"00:58","volumn":"22.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.94","rise":"0.43%","time":"00:59","volumn":"22.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.18","rise":"0.36%","time":"01:00","volumn":"23.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.24","rise":"0.28%","time":"01:01","volumn":"23.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.60","rise":"0.23%","time":"01:02","volumn":"23.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.20","rise":"0.19%","time":"01:03","volumn":"23.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.78","rise":"0.07%","time":"01:04","volumn":"23.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.01","rise":"0.09%","time":"01:05","volumn":"23.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.00","rise":"0.00%","time":"01:06","volumn":"23.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.96","rise":"-0.18%","time":"01:07","volumn":"23.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.01","rise":"-0.17%","time":"01:08","volumn":"23.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.45","rise":"-0.13%","time":"01:09","volumn":"23.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.43","rise":"-0.14%","time":"01:10","volumn":"23.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.16","rise":"0.01%","time":"01:11","volumn":"23.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.56","rise":"0.05%","time":"01:12","volumn":"24.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.16","rise":"0.10%","time":"01:13","volumn":"24.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.56","rise":"0.14%","time":"01:14","volumn":"24.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.12","rise":"0.10%","time":"01:15","volumn":"24.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.78","rise":"0.07%","time":"01:16","volumn":"24.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.13","rise":"0.19%","time":"01:17","volumn":"24.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.33","rise":"0.20%","time":"01:18","volumn":"24.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.84","rise":"0.16%","time":"01:19","volumn":"24.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.50","rise":"0.13%","time":"01:20","volumn":"24.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.00","rise":"0.09%","time":"01:21","volumn":"24.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.91","rise":"0.08%","time":"01:22","volumn":"24.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.38","rise":"0.12%","time":"01:23","volumn":"24.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.81","rise":"-0.02%","time":"01:24","volumn":"24.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.60","rise":"-0.03%","time":"01:25","volumn":"24.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.54","rise":"-0.13%","time":"01:26","volumn":"24.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.27","rise":"-0.06%","time":"01:27","volumn":"24.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.04","rise":"0.00%","time":"01:28","volumn":"24.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.21","rise":"0.11%","time":"01:29","volumn":"24.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.86","rise":"0.07%","time":"01:30","volumn":"24.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.00","rise":"0.09%","time":"01:31","volumn":"24.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.04","rise":"0.09%","time":"01:32","volumn":"24.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.00","rise":"0.09%","time":"01:33","volumn":"24.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.41","rise":"0.04%","time":"01:34","volumn":"24.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.68","rise":"-0.03%","time":"01:35","volumn":"25.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.50","rise":"-0.04%","time":"01:36","volumn":"25.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.49","rise":"0.04%","time":"01:37","volumn":"25.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.32","rise":"0.03%","time":"01:38","volumn":"25.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.25","rise":"0.02%","time":"01:39","volumn":"25.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.09","rise":"0.01%","time":"01:40","volumn":"25.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.44","rise":"0.04%","time":"01:41","volumn":"25.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.00","rise":"0.09%","time":"01:42","volumn":"25.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.19","rise":"0.02%","time":"01:43","volumn":"25.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.98","rise":"-0.09%","time":"01:44","volumn":"25.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.64","rise":"-0.12%","time":"01:45","volumn":"25.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.47","rise":"-0.05%","time":"01:46","volumn":"25.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.16","rise":"-0.07%","time":"01:47","volumn":"25.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.18","rise":"-0.07%","time":"01:48","volumn":"25.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.44","rise":"-0.14%","time":"01:49","volumn":"25.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1147.56","rise":"-0.21%","time":"01:50","volumn":"25.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.52","rise":"-0.13%","time":"01:51","volumn":"25.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.39","rise":"-0.14%","time":"01:52","volumn":"25.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.06","rise":"-0.17%","time":"01:53","volumn":"25.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.54","rise":"-0.13%","time":"01:54","volumn":"25.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.18","rise":"0.02%","time":"01:55","volumn":"25.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.09","rise":"0.01%","time":"01:56","volumn":"25.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.46","rise":"-0.05%","time":"01:57","volumn":"25.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.51","rise":"-0.13%","time":"01:58","volumn":"25.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.01","rise":"-0.09%","time":"01:59","volumn":"25.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1149.10","rise":"-0.08%","time":"02:00","volumn":"25.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.91","rise":"-0.10%","time":"02:01","volumn":"25.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1148.99","rise":"-0.09%","time":"02:02","volumn":"26.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.40","rise":"0.03%","time":"02:03","volumn":"26.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.07","rise":"0.01%","time":"02:04","volumn":"26.10\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.94","rise":"0.08%","time":"02:05","volumn":"26.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1150.84","rise":"0.07%","time":"02:06","volumn":"26.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.00","rise":"0.09%","time":"02:07","volumn":"26.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.24","rise":"0.11%","time":"02:08","volumn":"26.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.23","rise":"0.11%","time":"02:09","volumn":"26.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.15","rise":"0.10%","time":"02:10","volumn":"26.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.20","rise":"0.10%","time":"02:11","volumn":"26.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1151.37","rise":"0.12%","time":"02:12","volumn":"26.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.67","rise":"0.23%","time":"02:13","volumn":"26.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.62","rise":"0.23%","time":"02:14","volumn":"26.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1152.59","rise":"0.23%","time":"02:15","volumn":"26.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1153.90","rise":"0.34%","time":"02:16","volumn":"26.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1154.01","rise":"0.35%","time":"02:17","volumn":"26.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.35","rise":"0.47%","time":"02:18","volumn":"26.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.21","rise":"0.45%","time":"02:19","volumn":"27.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.00","rise":"0.43%","time":"02:20","volumn":"27.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.50","rise":"0.48%","time":"02:21","volumn":"27.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1156.95","rise":"0.60%","time":"02:22","volumn":"27.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1157.30","rise":"0.63%","time":"02:23","volumn":"27.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1156.73","rise":"0.59%","time":"02:24","volumn":"27.53\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1156.72","rise":"0.58%","time":"02:25","volumn":"27.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.43","rise":"0.47%","time":"02:26","volumn":"27.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.32","rise":"0.46%","time":"02:27","volumn":"27.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1156.60","rise":"0.57%","time":"02:28","volumn":"27.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1157.09","rise":"0.62%","time":"02:29","volumn":"27.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.81","rise":"0.77%","time":"02:30","volumn":"28.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.02","rise":"0.70%","time":"02:31","volumn":"28.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1157.99","rise":"0.70%","time":"02:32","volumn":"28.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.02","rise":"0.78%","time":"02:33","volumn":"28.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.29","rise":"0.81%","time":"02:34","volumn":"28.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.00","rise":"0.78%","time":"02:35","volumn":"28.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.69","rise":"0.76%","time":"02:36","volumn":"28.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.22","rise":"0.80%","time":"02:37","volumn":"28.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.80","rise":"0.77%","time":"02:38","volumn":"28.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.08","rise":"0.79%","time":"02:39","volumn":"28.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.85","rise":"0.86%","time":"02:40","volumn":"29.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.50","rise":"0.91%","time":"02:41","volumn":"29.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.86","rise":"0.77%","time":"02:42","volumn":"29.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.15","rise":"0.80%","time":"02:43","volumn":"29.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.69","rise":"0.84%","time":"02:44","volumn":"29.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.48","rise":"0.91%","time":"02:45","volumn":"29.55\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.30","rise":"0.98%","time":"02:46","volumn":"29.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.56","rise":"1.09%","time":"02:47","volumn":"29.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.31","rise":"1.07%","time":"02:48","volumn":"29.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1163.22","rise":"1.15%","time":"02:49","volumn":"30.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1163.08","rise":"1.14%","time":"02:50","volumn":"30.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.12","rise":"1.23%","time":"02:51","volumn":"30.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1163.44","rise":"1.17%","time":"02:52","volumn":"30.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.49","rise":"1.09%","time":"02:53","volumn":"30.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.87","rise":"1.29%","time":"02:54","volumn":"30.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.78","rise":"1.29%","time":"02:55","volumn":"30.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1165.32","rise":"1.33%","time":"02:56","volumn":"31.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.40","rise":"1.25%","time":"02:57","volumn":"31.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.48","rise":"1.09%","time":"02:58","volumn":"31.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.50","rise":"1.09%","time":"02:59","volumn":"31.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.52","rise":"1.09%","time":"03:00","volumn":"31.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.50","rise":"1.09%","time":"03:01","volumn":"31.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.94","rise":"0.95%","time":"03:02","volumn":"31.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.14","rise":"0.79%","time":"03:03","volumn":"31.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.19","rise":"0.80%","time":"03:04","volumn":"32.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.56","rise":"0.74%","time":"03:05","volumn":"32.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1157.35","rise":"0.64%","time":"03:06","volumn":"32.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1157.30","rise":"0.63%","time":"03:07","volumn":"32.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1156.31","rise":"0.55%","time":"03:08","volumn":"32.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.74","rise":"0.76%","time":"03:09","volumn":"32.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.43","rise":"0.73%","time":"03:10","volumn":"32.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.06","rise":"0.79%","time":"03:11","volumn":"32.82\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.96","rise":"0.78%","time":"03:12","volumn":"32.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.48","rise":"0.82%","time":"03:13","volumn":"33.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.38","rise":"0.82%","time":"03:14","volumn":"33.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.49","rise":"0.74%","time":"03:15","volumn":"33.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.11","rise":"0.79%","time":"03:16","volumn":"33.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.87","rise":"0.95%","time":"03:17","volumn":"33.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.23","rise":"0.98%","time":"03:18","volumn":"33.41\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.66","rise":"1.01%","time":"03:19","volumn":"33.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.46","rise":"0.91%","time":"03:20","volumn":"33.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.31","rise":"0.98%","time":"03:21","volumn":"33.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.93","rise":"0.95%","time":"03:22","volumn":"33.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.24","rise":"0.98%","time":"03:23","volumn":"33.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.31","rise":"0.98%","time":"03:24","volumn":"33.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.69","rise":"1.02%","time":"03:25","volumn":"33.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.90","rise":"0.95%","time":"03:26","volumn":"34.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.78","rise":"0.94%","time":"03:27","volumn":"34.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.10","rise":"0.88%","time":"03:28","volumn":"34.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.56","rise":"0.92%","time":"03:29","volumn":"34.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.91","rise":"0.95%","time":"03:30","volumn":"34.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.56","rise":"0.92%","time":"03:31","volumn":"34.32\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.11","rise":"0.88%","time":"03:32","volumn":"34.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.80","rise":"0.94%","time":"03:33","volumn":"34.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.94","rise":"1.04%","time":"03:34","volumn":"34.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.95","rise":"0.95%","time":"03:35","volumn":"34.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.01","rise":"0.87%","time":"03:36","volumn":"34.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.22","rise":"0.71%","time":"03:37","volumn":"34.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.45","rise":"0.73%","time":"03:38","volumn":"34.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1155.77","rise":"0.50%","time":"03:39","volumn":"35.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1157.44","rise":"0.65%","time":"03:40","volumn":"35.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1159.29","rise":"0.81%","time":"03:41","volumn":"35.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1158.78","rise":"0.76%","time":"03:42","volumn":"35.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.42","rise":"0.91%","time":"03:43","volumn":"35.44\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1160.85","rise":"0.94%","time":"03:44","volumn":"35.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.69","rise":"1.02%","time":"03:45","volumn":"35.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.28","rise":"0.98%","time":"03:46","volumn":"35.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.57","rise":"1.09%","time":"03:47","volumn":"35.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.92","rise":"1.04%","time":"03:48","volumn":"36.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.29","rise":"1.07%","time":"03:49","volumn":"36.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1161.44","rise":"0.99%","time":"03:50","volumn":"36.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1162.25","rise":"1.07%","time":"03:51","volumn":"36.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.05","rise":"1.22%","time":"03:52","volumn":"36.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1163.74","rise":"1.19%","time":"03:53","volumn":"36.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.57","rise":"1.27%","time":"03:54","volumn":"36.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.13","rise":"1.23%","time":"03:55","volumn":"36.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.32","rise":"1.25%","time":"03:56","volumn":"37.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1163.74","rise":"1.19%","time":"03:57","volumn":"37.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.40","rise":"1.25%","time":"03:58","volumn":"37.45\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.25","rise":"1.24%","time":"03:59","volumn":"37.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"1164.37","rise":"1.25%","time":"04:00","volumn":"39.25\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u4f1f\u8fbe[NVDA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NVDA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NVDA.html?from=360search","volume":"3924.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["1150.00","963.30","776.59","589.88","403.18"]},"cyrate":{"o":["167.24%","123.85%","80.46%","37.08%","-6.31%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"430.33","rise":"0","time":"06\/21","volumn":"55.06\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"430.13","rise":"-0.05%","time":"06\/22","volumn":"41.71\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"421.97","rise":"-1.94%","time":"06\/23","volumn":"35.77\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"406.20","rise":"-5.61%","time":"06\/26","volumn":"59.38\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"418.64","rise":"-2.72%","time":"06\/27","volumn":"45.67\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"411.05","rise":"-4.48%","time":"06\/28","volumn":"58.15\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"408.10","rise":"-5.17%","time":"06\/29","volumn":"37.98\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"422.90","rise":"-1.73%","time":"06\/30","volumn":"50.06\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"424.01","rise":"-1.47%","time":"07\/03","volumn":"19.82\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"423.05","rise":"-1.69%","time":"07\/05","volumn":"32.33\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"420.91","rise":"-2.19%","time":"07\/06","volumn":"30.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"424.91","rise":"-1.26%","time":"07\/07","volumn":"35.55\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"421.68","rise":"-2.01%","time":"07\/10","volumn":"35.36\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"423.93","rise":"-1.49%","time":"07\/11","volumn":"29.80\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"438.90","rise":"1.99%","time":"07\/12","volumn":"47.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"459.65","rise":"6.81%","time":"07\/13","volumn":"47.69\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"454.57","rise":"5.63%","time":"07\/14","volumn":"77.12\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"464.49","rise":"7.94%","time":"07\/17","volumn":"50.96\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"474.82","rise":"10.34%","time":"07\/18","volumn":"56.95\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"470.65","rise":"9.37%","time":"07\/19","volumn":"42.62\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"455.08","rise":"5.75%","time":"07\/20","volumn":"53.62\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"442.97","rise":"2.94%","time":"07\/21","volumn":"96.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"446.00","rise":"3.64%","time":"07\/24","volumn":"38.27\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"456.67","rise":"6.12%","time":"07\/25","volumn":"34.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"454.40","rise":"5.59%","time":"07\/26","volumn":"36.33\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"458.88","rise":"6.63%","time":"07\/27","volumn":"45.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"467.38","rise":"8.61%","time":"07\/28","volumn":"33.07\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"467.17","rise":"8.56%","time":"07\/31","volumn":"25.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"464.95","rise":"8.04%","time":"08\/01","volumn":"23.84\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"442.57","rise":"2.84%","time":"08\/02","volumn":"52.94\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"445.03","rise":"3.42%","time":"08\/03","volumn":"32.44\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"446.68","rise":"3.80%","time":"08\/04","volumn":"36.24\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"454.05","rise":"5.51%","time":"08\/07","volumn":"32.16\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"446.52","rise":"3.76%","time":"08\/08","volumn":"35.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"425.42","rise":"-1.14%","time":"08\/09","volumn":"58.57\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"423.76","rise":"-1.53%","time":"08\/10","volumn":"49.23\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"408.43","rise":"-5.09%","time":"08\/11","volumn":"53.25\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"437.41","rise":"1.65%","time":"08\/14","volumn":"68.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"439.28","rise":"2.08%","time":"08\/15","volumn":"67.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"434.74","rise":"1.02%","time":"08\/16","volumn":"52.02\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"433.31","rise":"0.69%","time":"08\/17","volumn":"45.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"432.87","rise":"0.59%","time":"08\/18","volumn":"58.31\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"469.55","rise":"9.11%","time":"08\/21","volumn":"69.06\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"456.56","rise":"6.10%","time":"08\/22","volumn":"75.60\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"471.04","rise":"9.46%","time":"08\/23","volumn":"76.85\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"471.51","rise":"9.57%","time":"08\/24","volumn":"115.38\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"460.06","rise":"6.91%","time":"08\/25","volumn":"92.45\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"468.23","rise":"8.81%","time":"08\/28","volumn":"68.41\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"487.72","rise":"13.34%","time":"08\/29","volumn":"69.98\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"492.52","rise":"14.45%","time":"08\/30","volumn":"73.42\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"493.43","rise":"14.66%","time":"08\/31","volumn":"52.77\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"484.97","rise":"12.70%","time":"09\/01","volumn":"46.35\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"485.36","rise":"12.79%","time":"09\/05","volumn":"38.22\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"470.53","rise":"9.34%","time":"09\/06","volumn":"46.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"462.33","rise":"7.44%","time":"09\/07","volumn":"43.29\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"455.64","rise":"5.88%","time":"09\/08","volumn":"47.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"451.70","rise":"4.97%","time":"09\/11","volumn":"47.35\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"448.62","rise":"4.25%","time":"09\/12","volumn":"34.89\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"454.77","rise":"5.68%","time":"09\/13","volumn":"39.76\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"455.73","rise":"5.90%","time":"09\/14","volumn":"36.95\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"438.92","rise":"2.00%","time":"09\/15","volumn":"50.57\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"439.58","rise":"2.15%","time":"09\/18","volumn":"49.97\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"435.12","rise":"1.11%","time":"09\/19","volumn":"37.27\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"422.31","rise":"-1.86%","time":"09\/20","volumn":"36.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"410.09","rise":"-4.70%","time":"09\/21","volumn":"44.96\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"416.02","rise":"-3.33%","time":"09\/22","volumn":"47.86\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"422.14","rise":"-1.90%","time":"09\/25","volumn":"41.84\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"419.03","rise":"-2.63%","time":"09\/26","volumn":"40.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"424.60","rise":"-1.33%","time":"09\/27","volumn":"44.41\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"430.81","rise":"0.11%","time":"09\/28","volumn":"42.41\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"434.91","rise":"1.06%","time":"09\/29","volumn":"39.73\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"447.74","rise":"4.05%","time":"10\/02","volumn":"43.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"435.09","rise":"1.11%","time":"10\/03","volumn":"47.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"440.33","rise":"2.32%","time":"10\/04","volumn":"36.14\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"446.80","rise":"3.83%","time":"10\/05","volumn":"39.29\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"457.54","rise":"6.32%","time":"10\/06","volumn":"43.38\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"452.65","rise":"5.19%","time":"10\/09","volumn":"40.92\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"457.90","rise":"6.41%","time":"10\/10","volumn":"36.80\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"467.98","rise":"8.75%","time":"10\/11","volumn":"37.72\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"469.37","rise":"9.07%","time":"10\/12","volumn":"48.07\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"454.53","rise":"5.62%","time":"10\/13","volumn":"47.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"460.87","rise":"7.10%","time":"10\/16","volumn":"37.47\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"439.30","rise":"2.08%","time":"10\/17","volumn":"81.06\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"421.88","rise":"-1.96%","time":"10\/18","volumn":"62.58\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"420.93","rise":"-2.18%","time":"10\/19","volumn":"50.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"413.79","rise":"-3.84%","time":"10\/20","volumn":"47.67\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"429.67","rise":"-0.15%","time":"10\/23","volumn":"47.77\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"436.55","rise":"1.45%","time":"10\/24","volumn":"40.09\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"417.71","rise":"-2.93%","time":"10\/25","volumn":"39.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"403.18","rise":"-6.31%","time":"10\/26","volumn":"53.96\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"404.92","rise":"-5.90%","time":"10\/27","volumn":"41.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"411.53","rise":"-4.37%","time":"10\/30","volumn":"38.77\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"407.72","rise":"-5.25%","time":"10\/31","volumn":"51.72\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"423.17","rise":"-1.66%","time":"11\/01","volumn":"43.66\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"434.98","rise":"1.08%","time":"11\/02","volumn":"40.85\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"449.97","rise":"4.56%","time":"11\/03","volumn":"42.41\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"457.43","rise":"6.30%","time":"11\/06","volumn":"39.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"459.47","rise":"6.77%","time":"11\/07","volumn":"34.23\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"465.66","rise":"8.21%","time":"11\/08","volumn":"34.57\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"469.42","rise":"9.08%","time":"11\/09","volumn":"53.96\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"483.27","rise":"12.30%","time":"11\/10","volumn":"42.12\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"486.12","rise":"12.96%","time":"11\/13","volumn":"38.29\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"496.48","rise":"15.37%","time":"11\/14","volumn":"41.54\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"488.80","rise":"13.59%","time":"11\/15","volumn":"47.43\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"494.72","rise":"14.96%","time":"11\/16","volumn":"33.84\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"492.90","rise":"14.54%","time":"11\/17","volumn":"32.52\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"504.01","rise":"17.12%","time":"11\/20","volumn":"41.32\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"499.36","rise":"16.04%","time":"11\/21","volumn":"55.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"487.08","rise":"13.19%","time":"11\/22","volumn":"89.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"477.68","rise":"11.00%","time":"11\/24","volumn":"29.08\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"482.34","rise":"12.09%","time":"11\/27","volumn":"39.48\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"478.13","rise":"11.11%","time":"11\/28","volumn":"40.07\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"481.32","rise":"11.85%","time":"11\/29","volumn":"38.14\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"467.62","rise":"8.67%","time":"11\/30","volumn":"52.49\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"467.57","rise":"8.65%","time":"12\/01","volumn":"36.87\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"455.02","rise":"5.74%","time":"12\/04","volumn":"43.66\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"465.62","rise":"8.20%","time":"12\/05","volumn":"36.93\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"454.99","rise":"5.73%","time":"12\/06","volumn":"37.90\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"465.92","rise":"8.27%","time":"12\/07","volumn":"34.99\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"475.02","rise":"10.39%","time":"12\/08","volumn":"35.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"466.23","rise":"8.34%","time":"12\/11","volumn":"50.87\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"476.53","rise":"10.74%","time":"12\/12","volumn":"37.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"480.84","rise":"11.74%","time":"12\/13","volumn":"44.54\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"483.46","rise":"12.35%","time":"12\/14","volumn":"39.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"488.86","rise":"13.60%","time":"12\/15","volumn":"47.95\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"500.73","rise":"16.36%","time":"12\/18","volumn":"40.95\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"496.00","rise":"15.26%","time":"12\/19","volumn":"46.37\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"481.07","rise":"11.79%","time":"12\/20","volumn":"39.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"489.86","rise":"13.83%","time":"12\/21","volumn":"29.99\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"488.26","rise":"13.46%","time":"12\/22","volumn":"25.20\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"492.75","rise":"14.51%","time":"12\/26","volumn":"24.37\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"494.13","rise":"14.83%","time":"12\/27","volumn":"23.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"495.18","rise":"15.07%","time":"12\/28","volumn":"24.62\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"495.18","rise":"15.07%","time":"12\/29","volumn":"38.86\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"481.64","rise":"11.92%","time":"01\/02","volumn":"41.02\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"475.65","rise":"10.53%","time":"01\/03","volumn":"32.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"479.94","rise":"11.53%","time":"01\/04","volumn":"30.59\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"490.93","rise":"14.08%","time":"01\/05","volumn":"41.45\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"522.49","rise":"21.42%","time":"01\/08","volumn":"63.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"531.36","rise":"23.48%","time":"01\/09","volumn":"77.16\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"543.46","rise":"26.29%","time":"01\/10","volumn":"53.21\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"548.18","rise":"27.39%","time":"01\/11","volumn":"59.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"547.06","rise":"27.13%","time":"01\/12","volumn":"35.24\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"563.78","rise":"31.01%","time":"01\/16","volumn":"44.82\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"560.49","rise":"30.25%","time":"01\/17","volumn":"47.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"571.03","rise":"32.70%","time":"01\/18","volumn":"48.92\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"594.87","rise":"38.24%","time":"01\/19","volumn":"54.20\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"596.50","rise":"38.61%","time":"01\/22","volumn":"45.21\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"598.69","rise":"39.12%","time":"01\/23","volumn":"29.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"613.58","rise":"42.58%","time":"01\/24","volumn":"55.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"616.13","rise":"43.18%","time":"01\/25","volumn":"47.56\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"610.27","rise":"41.81%","time":"01\/26","volumn":"38.96\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"624.61","rise":"45.15%","time":"01\/29","volumn":"34.59\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.70","rise":"45.86%","time":"01\/30","volumn":"40.41\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"615.23","rise":"42.97%","time":"01\/31","volumn":"45.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"630.23","rise":"46.45%","time":"02\/01","volumn":"36.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"661.56","rise":"53.73%","time":"02\/02","volumn":"47.53\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"693.28","rise":"61.10%","time":"02\/05","volumn":"67.41\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"682.19","rise":"58.53%","time":"02\/06","volumn":"67.94\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"700.95","rise":"62.89%","time":"02\/07","volumn":"49.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"696.37","rise":"61.82%","time":"02\/08","volumn":"41.30\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"721.29","rise":"67.61%","time":"02\/09","volumn":"43.52\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"722.44","rise":"67.88%","time":"02\/12","volumn":"61.19\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"721.24","rise":"67.60%","time":"02\/13","volumn":"60.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"738.96","rise":"71.72%","time":"02\/14","volumn":"50.30\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"726.54","rise":"68.83%","time":"02\/15","volumn":"41.79\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"726.09","rise":"68.73%","time":"02\/16","volumn":"49.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"694.48","rise":"61.38%","time":"02\/20","volumn":"70.12\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"674.68","rise":"56.78%","time":"02\/21","volumn":"54.10\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"785.34","rise":"82.50%","time":"02\/22","volumn":"85.60\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"788.13","rise":"83.15%","time":"02\/23","volumn":"82.70\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"790.88","rise":"83.78%","time":"02\/26","volumn":"50.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"786.97","rise":"82.88%","time":"02\/27","volumn":"39.03\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"776.59","rise":"80.46%","time":"02\/28","volumn":"39.17\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"791.08","rise":"83.83%","time":"02\/29","volumn":"50.53\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"822.75","rise":"91.19%","time":"03\/01","volumn":"47.64\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"852.33","rise":"98.06%","time":"03\/04","volumn":"61.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"859.64","rise":"99.76%","time":"03\/05","volumn":"51.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"887.00","rise":"106.12%","time":"03\/06","volumn":"57.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"926.69","rise":"115.34%","time":"03\/07","volumn":"59.78\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"875.28","rise":"103.40%","time":"03\/08","volumn":"112.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"857.74","rise":"99.32%","time":"03\/11","volumn":"67.52\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"919.13","rise":"113.59%","time":"03\/12","volumn":"66.52\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"908.88","rise":"111.21%","time":"03\/13","volumn":"63.40\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"879.44","rise":"104.36%","time":"03\/14","volumn":"60.11\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"878.37","rise":"104.11%","time":"03\/15","volumn":"64.08\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"884.55","rise":"105.55%","time":"03\/18","volumn":"66.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"893.98","rise":"107.74%","time":"03\/19","volumn":"67.22\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"903.72","rise":"110.01%","time":"03\/20","volumn":"47.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"914.35","rise":"112.48%","time":"03\/21","volumn":"48.04\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"942.89","rise":"119.11%","time":"03\/22","volumn":"58.67\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"950.02","rise":"120.77%","time":"03\/25","volumn":"55.21\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"925.61","rise":"115.09%","time":"03\/26","volumn":"51.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"902.50","rise":"109.72%","time":"03\/27","volumn":"58.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"903.56","rise":"109.97%","time":"03\/28","volumn":"43.52\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"903.63","rise":"109.99%","time":"04\/01","volumn":"45.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"894.52","rise":"107.87%","time":"04\/02","volumn":"43.31\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"889.64","rise":"106.73%","time":"04\/03","volumn":"37.01\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"859.05","rise":"99.63%","time":"04\/04","volumn":"43.50\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"880.08","rise":"104.51%","time":"04\/05","volumn":"39.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"871.33","rise":"102.48%","time":"04\/08","volumn":"28.32\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"853.54","rise":"98.35%","time":"04\/09","volumn":"50.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"870.39","rise":"102.26%","time":"04\/10","volumn":"43.19\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"906.16","rise":"110.57%","time":"04\/11","volumn":"43.16\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"881.86","rise":"104.93%","time":"04\/12","volumn":"42.68\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"860.01","rise":"99.85%","time":"04\/15","volumn":"44.31\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"874.15","rise":"103.13%","time":"04\/16","volumn":"37.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"840.35","rise":"95.28%","time":"04\/17","volumn":"49.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"846.71","rise":"96.76%","time":"04\/18","volumn":"44.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"762.00","rise":"77.07%","time":"04\/19","volumn":"87.52\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"795.18","rise":"84.78%","time":"04\/22","volumn":"59.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"824.23","rise":"91.53%","time":"04\/23","volumn":"43.86\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"796.77","rise":"85.15%","time":"04\/24","volumn":"51.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"826.32","rise":"92.02%","time":"04\/25","volumn":"42.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"877.35","rise":"103.88%","time":"04\/26","volumn":"55.10\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"877.57","rise":"103.93%","time":"04\/29","volumn":"38.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"864.02","rise":"100.78%","time":"04\/30","volumn":"36.37\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"830.41","rise":"92.97%","time":"05\/01","volumn":"55.99\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"858.17","rise":"99.42%","time":"05\/02","volumn":"37.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"887.89","rise":"106.33%","time":"05\/03","volumn":"39.83\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"921.40","rise":"114.11%","time":"05\/06","volumn":"37.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"905.54","rise":"110.43%","time":"05\/07","volumn":"43.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"904.12","rise":"110.10%","time":"05\/08","volumn":"32.57\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"887.47","rise":"106.23%","time":"05\/09","volumn":"37.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"898.78","rise":"108.86%","time":"05\/10","volumn":"33.53\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"903.99","rise":"110.07%","time":"05\/13","volumn":"28.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"913.56","rise":"112.29%","time":"05\/14","volumn":"29.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"946.30","rise":"119.90%","time":"05\/15","volumn":"41.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"943.59","rise":"119.27%","time":"05\/16","volumn":"32.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"924.79","rise":"114.90%","time":"05\/17","volumn":"35.97\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"947.80","rise":"120.25%","time":"05\/20","volumn":"31.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"953.86","rise":"121.66%","time":"05\/21","volumn":"32.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"949.50","rise":"120.64%","time":"05\/22","volumn":"54.86\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"1037.99","rise":"141.21%","time":"05\/23","volumn":"83.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"1064.69","rise":"147.41%","time":"05\/24","volumn":"42.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"1139.01","rise":"164.68%","time":"05\/28","volumn":"65.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"1148.25","rise":"166.83%","time":"05\/29","volumn":"55.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"1105.00","rise":"156.78%","time":"05\/30","volumn":"48.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"1096.33","rise":"154.76%","time":"05\/31","volumn":"61.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"1150.00","rise":"167.24%","time":"06\/03","volumn":"43.84\u4e07"}],"points":"240"}}