{"amount":"30.69\u4ebf","changeAmount":"3.94","close":"153.63","currentPrice":"157.57","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"157.57","e2":"3.94","e3":"(2.56%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["164.34","159.34","154.34","149.34","144.34"]},"cyrate":{"o":["12.28%","8.87%","5.45%","2.04%","-1.38%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.36","rise":"0","time":"02:35","volumn":"495.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.57","rise":"0.14%","time":"02:40","volumn":"591.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"-0.01%","time":"02:45","volumn":"402.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.31","rise":"-0.03%","time":"02:50","volumn":"421.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.44","rise":"0.05%","time":"02:55","volumn":"490.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.23","rise":"-0.09%","time":"03:00","volumn":"456.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.16","rise":"-0.14%","time":"03:05","volumn":"599.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.16%","time":"03:10","volumn":"366.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.18","rise":"-0.12%","time":"03:15","volumn":"323.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.18","rise":"-0.12%","time":"03:20","volumn":"468.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.16%","time":"03:25","volumn":"428.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.17","rise":"-0.13%","time":"03:30","volumn":"462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.94","rise":"-0.29%","time":"03:35","volumn":"1044.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.90","rise":"-0.31%","time":"03:40","volumn":"739.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.11","rise":"-0.17%","time":"03:45","volumn":"975.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.06","rise":"-0.20%","time":"03:50","volumn":"561.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.50","rise":"0.10%","time":"03:55","volumn":"1532.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.77","rise":"0.28%","time":"04:00","volumn":"8906.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.73","rise":"0.94%","time":"21:35","volumn":"8570.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.65","rise":"0.88%","time":"21:40","volumn":"6223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.76","rise":"0.96%","time":"21:45","volumn":"1281.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.38","rise":"0.70%","time":"21:50","volumn":"1630.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.11","rise":"0.51%","time":"21:55","volumn":"1821.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.93","rise":"0.39%","time":"22:00","volumn":"2600.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.87","rise":"-0.33%","time":"22:05","volumn":"1930.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.11","rise":"-0.85%","time":"22:10","volumn":"2561.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.52","rise":"-0.57%","time":"22:15","volumn":"1837.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.04","rise":"-0.22%","time":"22:20","volumn":"2078.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.99","rise":"-0.25%","time":"22:25","volumn":"784.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.21","rise":"-0.10%","time":"22:30","volumn":"1124.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.13","rise":"-0.84%","time":"22:35","volumn":"1407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.26","rise":"-0.75%","time":"22:40","volumn":"2389.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.36","rise":"-0.68%","time":"22:45","volumn":"871.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.86","rise":"-0.34%","time":"22:50","volumn":"1347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.66","rise":"-0.48%","time":"22:55","volumn":"737.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.94","rise":"-0.28%","time":"23:00","volumn":"635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.94","rise":"-0.29%","time":"23:05","volumn":"1194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.90","rise":"-0.31%","time":"23:10","volumn":"1631.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.94","rise":"-0.29%","time":"23:15","volumn":"1273.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.80","rise":"-0.38%","time":"23:20","volumn":"918.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.55","rise":"-0.55%","time":"23:25","volumn":"818.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.84","rise":"-0.36%","time":"23:30","volumn":"513.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.94","rise":"-0.29%","time":"23:35","volumn":"952.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.73","rise":"-0.43%","time":"23:40","volumn":"1581.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.99","rise":"-0.26%","time":"23:45","volumn":"1092.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.88","rise":"-0.33%","time":"23:50","volumn":"537.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.96","rise":"-0.27%","time":"23:55","volumn":"1647.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.31","rise":"-0.03%","time":"00:00","volumn":"5251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.36","rise":"0.00%","time":"00:05","volumn":"922.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.91","rise":"-0.31%","time":"00:10","volumn":"937.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.96","rise":"-0.27%","time":"00:15","volumn":"418.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.04","rise":"-0.22%","time":"00:20","volumn":"1958.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.14","rise":"-0.15%","time":"00:25","volumn":"608.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.74","rise":"0.26%","time":"00:30","volumn":"2211.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.82","rise":"0.31%","time":"00:35","volumn":"1883.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.80","rise":"0.30%","time":"00:40","volumn":"570.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.89","rise":"0.36%","time":"00:45","volumn":"546.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.56","rise":"0.14%","time":"00:50","volumn":"645.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.27","rise":"-0.06%","time":"00:55","volumn":"1824.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"146.14","rise":"-0.15%","time":"01:00","volumn":"1681.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.72","rise":"-0.44%","time":"01:05","volumn":"2263.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.52","rise":"-0.57%","time":"01:10","volumn":"1191.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.75","rise":"-0.42%","time":"01:15","volumn":"691.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.43","rise":"-0.64%","time":"01:20","volumn":"976.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.43","rise":"-0.64%","time":"01:25","volumn":"573.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.29","rise":"-0.73%","time":"01:30","volumn":"1251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.43","rise":"-0.64%","time":"01:35","volumn":"1609.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.17","rise":"-0.81%","time":"01:40","volumn":"1335.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.02","rise":"-0.92%","time":"01:45","volumn":"1026.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.92","rise":"-0.98%","time":"01:50","volumn":"524.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.81","rise":"-1.06%","time":"01:55","volumn":"829.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.01","rise":"-0.92%","time":"02:00","volumn":"892.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.96","rise":"-0.96%","time":"02:05","volumn":"944.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.70","rise":"-1.13%","time":"02:10","volumn":"751.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.69","rise":"-1.14%","time":"02:15","volumn":"961.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.56","rise":"-1.23%","time":"02:20","volumn":"478.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.45","rise":"-1.30%","time":"02:25","volumn":"536.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.34","rise":"-1.38%","time":"02:30","volumn":"1483.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.49","rise":"-1.28%","time":"02:35","volumn":"306.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.77","rise":"-1.09%","time":"02:40","volumn":"473.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.62","rise":"-1.19%","time":"02:45","volumn":"514.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.69","rise":"-1.14%","time":"02:50","volumn":"822.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.59","rise":"-1.21%","time":"02:55","volumn":"441.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.67","rise":"-1.15%","time":"03:00","volumn":"316.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.67","rise":"-1.15%","time":"03:05","volumn":"386.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.77","rise":"-1.09%","time":"03:10","volumn":"1271.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.65","rise":"-1.17%","time":"03:15","volumn":"760.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.51","rise":"-1.26%","time":"03:20","volumn":"568.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.51","rise":"-1.26%","time":"03:25","volumn":"572.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.50","rise":"-1.27%","time":"03:30","volumn":"575.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.48","rise":"-1.29%","time":"03:35","volumn":"1049.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.71","rise":"-1.13%","time":"03:40","volumn":"812.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.68","rise":"-1.15%","time":"03:45","volumn":"1119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.75","rise":"-1.10%","time":"03:50","volumn":"1728.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"144.82","rise":"-1.05%","time":"03:55","volumn":"2790.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"145.45","rise":"-0.62%","time":"04:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.32","rise":"2.02%","time":"21:35","volumn":"9.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"153.95","rise":"5.19%","time":"21:40","volumn":"2.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.21","rise":"2.63%","time":"21:45","volumn":"1.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"153.11","rise":"4.61%","time":"21:50","volumn":"9059.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.27","rise":"3.35%","time":"21:55","volumn":"7472.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"151.34","rise":"3.40%","time":"22:00","volumn":"3473.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.97","rise":"3.15%","time":"22:05","volumn":"6974.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.22","rise":"2.63%","time":"22:10","volumn":"6020.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"150.62","rise":"2.91%","time":"22:15","volumn":"1793.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.60","rise":"1.53%","time":"22:20","volumn":"5889.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.24","rise":"1.28%","time":"22:25","volumn":"6526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.16","rise":"1.23%","time":"22:30","volumn":"4286.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.17","rise":"1.24%","time":"22:35","volumn":"3275.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.57","rise":"2.20%","time":"22:40","volumn":"2556.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"149.76","rise":"2.32%","time":"22:45","volumn":"8947.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.12","rise":"1.20%","time":"22:50","volumn":"5184.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.17","rise":"1.24%","time":"22:55","volumn":"4197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.99","rise":"1.11%","time":"23:00","volumn":"2143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.65","rise":"0.88%","time":"23:05","volumn":"1566.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.42","rise":"0.72%","time":"23:10","volumn":"2368.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.06","rise":"1.16%","time":"23:15","volumn":"2141.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.68","rise":"1.59%","time":"23:20","volumn":"2371.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.07","rise":"1.17%","time":"23:25","volumn":"2034.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.16","rise":"1.23%","time":"23:30","volumn":"1882.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.84","rise":"1.01%","time":"23:35","volumn":"2090.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.80","rise":"0.98%","time":"23:40","volumn":"1118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.88","rise":"1.04%","time":"23:45","volumn":"1174.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.82","rise":"1.68%","time":"23:50","volumn":"2126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"148.33","rise":"1.35%","time":"23:55","volumn":"721.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.66","rise":"0.89%","time":"00:00","volumn":"1577.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.83","rise":"1.00%","time":"00:05","volumn":"1388.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.92","rise":"1.07%","time":"00:10","volumn":"1054.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.87","rise":"1.03%","time":"00:15","volumn":"854.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.70","rise":"0.92%","time":"00:20","volumn":"789.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.80","rise":"0.99%","time":"00:25","volumn":"1338.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.81","rise":"0.99%","time":"00:30","volumn":"1558.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.59","rise":"0.84%","time":"00:35","volumn":"1056.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.80","rise":"0.98%","time":"00:40","volumn":"1159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.04","rise":"0.46%","time":"00:45","volumn":"1258.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.79","rise":"0.30%","time":"00:50","volumn":"1990.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.12","rise":"0.52%","time":"00:55","volumn":"931.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.83","rise":"0.32%","time":"01:00","volumn":"1057.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.83","rise":"0.32%","time":"01:05","volumn":"1242.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.93","rise":"0.39%","time":"01:10","volumn":"1234.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.69","rise":"0.22%","time":"01:15","volumn":"1063.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.71","rise":"0.24%","time":"01:20","volumn":"1325.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.13","rise":"0.53%","time":"01:25","volumn":"968.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.07","rise":"0.49%","time":"01:30","volumn":"1792.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.95","rise":"0.40%","time":"01:35","volumn":"923.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.81","rise":"0.31%","time":"01:40","volumn":"1371.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.86","rise":"0.34%","time":"01:45","volumn":"960.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.92","rise":"0.38%","time":"01:50","volumn":"617.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.62","rise":"0.18%","time":"01:55","volumn":"777.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.83","rise":"0.32%","time":"02:00","volumn":"1212.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.61","rise":"0.17%","time":"02:05","volumn":"826.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.84","rise":"0.32%","time":"02:10","volumn":"1319.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.84","rise":"0.33%","time":"02:15","volumn":"422.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.78","rise":"0.29%","time":"02:20","volumn":"711.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.62","rise":"0.18%","time":"02:25","volumn":"1265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.69","rise":"0.23%","time":"02:30","volumn":"945.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.93","rise":"0.39%","time":"02:35","volumn":"540.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.85","rise":"0.33%","time":"02:40","volumn":"1240.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.88","rise":"0.36%","time":"02:45","volumn":"549.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.90","rise":"0.37%","time":"02:50","volumn":"380.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.91","rise":"0.37%","time":"02:55","volumn":"806.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.92","rise":"0.38%","time":"03:00","volumn":"874.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.74","rise":"0.26%","time":"03:05","volumn":"708.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.84","rise":"0.33%","time":"03:10","volumn":"606.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.83","rise":"0.32%","time":"03:15","volumn":"499.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.72","rise":"0.25%","time":"03:20","volumn":"1047.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"146.90","rise":"0.37%","time":"03:25","volumn":"735.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.21","rise":"0.58%","time":"03:30","volumn":"1206.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.37","rise":"0.69%","time":"03:35","volumn":"1071.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.05","rise":"0.47%","time":"03:40","volumn":"1564.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.23","rise":"0.59%","time":"03:45","volumn":"1803.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.21","rise":"0.58%","time":"03:50","volumn":"1354.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.67","rise":"0.90%","time":"03:55","volumn":"3102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"147.09","rise":"0.50%","time":"04:00","volumn":"1.05\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.03","rise":"3.87%","time":"21:35","volumn":"2.68\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"152.91","rise":"4.48%","time":"21:40","volumn":"1.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.62","rise":"4.96%","time":"21:45","volumn":"9325.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.65","rise":"5.66%","time":"21:50","volumn":"9378.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.91","rise":"5.16%","time":"21:55","volumn":"6510.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.48","rise":"6.23%","time":"22:00","volumn":"1.20\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"154.69","rise":"5.69%","time":"22:05","volumn":"8229.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.37","rise":"6.84%","time":"22:10","volumn":"1.08\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.66","rise":"7.04%","time":"22:15","volumn":"5438.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"159.53","rise":"9.00%","time":"22:20","volumn":"1.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"158.93","rise":"8.59%","time":"22:25","volumn":"5711.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.03","rise":"7.29%","time":"22:30","volumn":"4614.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.92","rise":"6.53%","time":"22:35","volumn":"4547.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.91","rise":"6.52%","time":"22:40","volumn":"3355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.60","rise":"7.00%","time":"22:45","volumn":"2691.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.25","rise":"7.44%","time":"22:50","volumn":"2588.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.38","rise":"7.53%","time":"22:55","volumn":"6825.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.55","rise":"7.65%","time":"23:00","volumn":"1984.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.15","rise":"7.37%","time":"23:05","volumn":"1962.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.87","rise":"7.18%","time":"23:10","volumn":"1536.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.51","rise":"6.94%","time":"23:15","volumn":"1150.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.76","rise":"7.10%","time":"23:20","volumn":"1041.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.95","rise":"7.24%","time":"23:25","volumn":"1348.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.14","rise":"7.37%","time":"23:30","volumn":"1447.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.32","rise":"7.49%","time":"23:35","volumn":"1863.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.18","rise":"7.39%","time":"23:40","volumn":"893.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"157.02","rise":"7.28%","time":"23:45","volumn":"831.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"156.35","rise":"6.83%","time":"23:50","volumn":"1614.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"155.72","rise":"6.39%","time":"23:55","volumn":"1793.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.47","rise":"6.22%","time":"00:00","volumn":"2250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.39","rise":"6.17%","time":"00:05","volumn":"1007.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.35","rise":"6.15%","time":"00:10","volumn":"2761.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.98","rise":"6.57%","time":"00:15","volumn":"888.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.30","rise":"6.79%","time":"00:20","volumn":"741.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.01","rise":"6.59%","time":"00:25","volumn":"671.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.44","rise":"6.89%","time":"00:30","volumn":"1083.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.35","rise":"6.83%","time":"00:35","volumn":"692.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.43","rise":"6.88%","time":"00:40","volumn":"661.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.04","rise":"6.61%","time":"00:45","volumn":"807.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.13","rise":"6.68%","time":"00:50","volumn":"930.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"156.23","rise":"6.74%","time":"00:55","volumn":"1187.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.80","rise":"6.45%","time":"01:00","volumn":"950.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.99","rise":"6.58%","time":"01:05","volumn":"659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.67","rise":"6.36%","time":"01:10","volumn":"1368.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.68","rise":"6.37%","time":"01:15","volumn":"775.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.53","rise":"6.27%","time":"01:20","volumn":"933.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.64","rise":"6.34%","time":"01:25","volumn":"696.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.82","rise":"6.46%","time":"01:30","volumn":"622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.84","rise":"6.48%","time":"01:35","volumn":"577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.42","rise":"6.19%","time":"01:40","volumn":"800.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.41","rise":"6.18%","time":"01:45","volumn":"784.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.52","rise":"6.26%","time":"01:50","volumn":"522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"155.23","rise":"6.06%","time":"01:55","volumn":"754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.70","rise":"5.69%","time":"02:00","volumn":"1286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.90","rise":"5.83%","time":"02:05","volumn":"1007.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.98","rise":"5.89%","time":"02:10","volumn":"870.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.82","rise":"5.78%","time":"02:15","volumn":"576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.76","rise":"5.74%","time":"02:20","volumn":"583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.21","rise":"5.36%","time":"02:25","volumn":"1111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.32","rise":"5.44%","time":"02:30","volumn":"1159.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.27","rise":"5.40%","time":"02:35","volumn":"964.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.53","rise":"5.58%","time":"02:40","volumn":"636.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.83","rise":"5.10%","time":"02:45","volumn":"654.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.79","rise":"5.08%","time":"02:50","volumn":"1205.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.49","rise":"4.87%","time":"02:55","volumn":"1035.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.20","rise":"4.67%","time":"03:00","volumn":"1026.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.42","rise":"4.82%","time":"03:05","volumn":"823.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.51","rise":"4.88%","time":"03:10","volumn":"578.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.88","rise":"5.14%","time":"03:15","volumn":"738.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.71","rise":"5.02%","time":"03:20","volumn":"883.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.67","rise":"4.99%","time":"03:25","volumn":"615.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.77","rise":"5.06%","time":"03:30","volumn":"855.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.88","rise":"5.13%","time":"03:35","volumn":"820.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.07","rise":"5.27%","time":"03:40","volumn":"974.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.19","rise":"5.35%","time":"03:45","volumn":"763.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"154.01","rise":"5.23%","time":"03:50","volumn":"1183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.76","rise":"5.06%","time":"03:55","volumn":"2196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"153.63","rise":"4.97%","time":"04:00","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.51","rise":"10.35%","time":"21:35","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.43","rise":"10.30%","time":"21:40","volumn":"7434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.87","rise":"10.60%","time":"21:45","volumn":"1.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.10","rise":"11.44%","time":"21:50","volumn":"9194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.93","rise":"11.32%","time":"21:55","volumn":"8656.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.21","rise":"12.20%","time":"22:00","volumn":"7248.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.34","rise":"12.28%","time":"22:05","volumn":"5407.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.62","rise":"11.79%","time":"22:10","volumn":"6733.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.66","rise":"11.14%","time":"22:15","volumn":"3753.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.48","rise":"11.01%","time":"22:20","volumn":"3959.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.94","rise":"11.33%","time":"22:25","volumn":"2685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.51","rise":"11.03%","time":"22:30","volumn":"3075.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.84","rise":"10.58%","time":"22:35","volumn":"1966.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.84","rise":"10.58%","time":"22:40","volumn":"2272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.45","rise":"10.31%","time":"22:45","volumn":"2118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.21","rise":"10.15%","time":"22:50","volumn":"1480.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.85","rise":"10.58%","time":"22:55","volumn":"2755.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.85","rise":"9.90%","time":"23:00","volumn":"3270.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.30","rise":"10.21%","time":"23:05","volumn":"2263.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.73","rise":"9.82%","time":"23:10","volumn":"935.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.71","rise":"9.80%","time":"23:15","volumn":"1813.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.78","rise":"10.54%","time":"23:20","volumn":"2279.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.68","rise":"10.47%","time":"23:25","volumn":"1703.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.91","rise":"9.94%","time":"23:30","volumn":"1853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.94","rise":"9.96%","time":"23:35","volumn":"1954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.21","rise":"9.46%","time":"23:40","volumn":"2460.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.98","rise":"9.31%","time":"23:45","volumn":"2945.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.18","rise":"8.76%","time":"23:50","volumn":"3271.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.25","rise":"8.81%","time":"23:55","volumn":"3227.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.95","rise":"8.60%","time":"00:00","volumn":"2282.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.45","rise":"8.26%","time":"00:05","volumn":"2946.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.16","rise":"8.06%","time":"00:10","volumn":"1802.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.38","rise":"8.21%","time":"00:15","volumn":"1728.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.10","rise":"8.02%","time":"00:20","volumn":"1454.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.62","rise":"8.38%","time":"00:25","volumn":"1344.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.85","rise":"8.53%","time":"00:30","volumn":"1191.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.02","rise":"8.65%","time":"00:35","volumn":"1566.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.04","rise":"8.66%","time":"00:40","volumn":"1060.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.63","rise":"8.38%","time":"00:45","volumn":"1336.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.25","rise":"8.12%","time":"00:50","volumn":"1321.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"7.96%","time":"00:55","volumn":"1479.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.14","rise":"8.05%","time":"01:00","volumn":"1135.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.15","rise":"8.06%","time":"01:05","volumn":"1286.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.07","rise":"8.00%","time":"01:10","volumn":"970.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"7.91%","time":"01:15","volumn":"836.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"7.82%","time":"01:20","volumn":"1218.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.99","rise":"7.95%","time":"01:25","volumn":"596.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"7.91%","time":"01:30","volumn":"650.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.97","rise":"7.93%","time":"01:35","volumn":"619.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.02","rise":"7.97%","time":"01:40","volumn":"604.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.25","rise":"8.12%","time":"01:45","volumn":"709.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.25","rise":"8.12%","time":"01:50","volumn":"722.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.11","rise":"8.03%","time":"01:55","volumn":"1043.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.08","rise":"8.01%","time":"02:00","volumn":"633.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.04","rise":"7.98%","time":"02:05","volumn":"654.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"7.91%","time":"02:10","volumn":"541.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.99","rise":"7.95%","time":"02:15","volumn":"613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"7.91%","time":"02:20","volumn":"588.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.75","rise":"7.78%","time":"02:25","volumn":"776.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.89","rise":"7.88%","time":"02:30","volumn":"677.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.83","rise":"7.84%","time":"02:35","volumn":"723.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.69","rise":"7.74%","time":"02:40","volumn":"763.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.82","rise":"7.83%","time":"02:45","volumn":"564.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.85","rise":"7.85%","time":"02:50","volumn":"513.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.66","rise":"7.72%","time":"02:55","volumn":"532.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.60","rise":"7.68%","time":"03:00","volumn":"618.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.61","rise":"7.69%","time":"03:05","volumn":"726.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.55","rise":"7.65%","time":"03:10","volumn":"624.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.78","rise":"7.80%","time":"03:15","volumn":"609.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.96","rise":"7.93%","time":"03:20","volumn":"1152.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.78","rise":"7.80%","time":"03:25","volumn":"1207.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.77","rise":"7.80%","time":"03:30","volumn":"708.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.83","rise":"7.84%","time":"03:35","volumn":"586.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.79","rise":"7.81%","time":"03:40","volumn":"628.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.59","rise":"7.67%","time":"03:45","volumn":"798.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.77","rise":"7.80%","time":"03:50","volumn":"921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.70","rise":"7.75%","time":"03:55","volumn":"1813.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.57","rise":"7.66%","time":"04:00","volumn":"1.45\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"2188.29\u4ebf","maxPrice":"164.69","minPrice":"157.46","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["157.57","149.30","141.03","132.76","124.49"]},"cyrate":{"o":["24.25%","17.73%","11.20%","4.68%","-1.84%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"0","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"-1.29%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"-1.84%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"8.45%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"10.53%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"9.32%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"8.54%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"9.73%","time":"05\/08","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"136.38","rise":"7.54%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.27","rise":"7.45%","time":"05\/10","volumn":"4.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.52","rise":"10.80%","time":"05\/13","volumn":"9.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.69","rise":"9.36%","time":"05\/14","volumn":"6.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.30","rise":"11.42%","time":"05\/15","volumn":"4.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.38","rise":"13.06%","time":"05\/16","volumn":"9.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.19","rise":"15.27%","time":"05\/17","volumn":"16.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.77","rise":"15.73%","time":"05\/20","volumn":"13.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.45","rise":"14.69%","time":"05\/21","volumn":"11.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.09","rise":"15.98%","time":"05\/22","volumn":"29.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"21.14%","time":"05\/23","volumn":"21.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"157.57","rise":"24.25%","time":"05\/24","volumn":"19.12\u4e07"}],"points":"20"},"open":"158.89","priceChangeRatio":"2.56%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u62fc\u591a\u591a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["164.61","162.83","161.06","159.28","157.51"]},"cyrate":{"o":["7.15%","5.99%","4.84%","3.68%","2.53%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.41","rise":"4.41%","time":"21:31","volumn":"1.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.05","rise":"4.83%","time":"21:32","volumn":"1.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.25","rise":"4.96%","time":"21:33","volumn":"1.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.71","rise":"5.26%","time":"21:34","volumn":"1.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.51","rise":"5.13%","time":"21:35","volumn":"2.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.35","rise":"5.02%","time":"21:36","volumn":"2.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.02","rise":"4.81%","time":"21:37","volumn":"2.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.14","rise":"4.89%","time":"21:38","volumn":"2.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.40","rise":"5.06%","time":"21:39","volumn":"2.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.43","rise":"5.08%","time":"21:40","volumn":"2.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.30","rise":"4.99%","time":"21:41","volumn":"3.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.78","rise":"4.65%","time":"21:42","volumn":"3.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.44","rise":"4.43%","time":"21:43","volumn":"3.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.87","rise":"5.36%","time":"21:44","volumn":"3.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.87","rise":"5.36%","time":"21:45","volumn":"3.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.60","rise":"6.49%","time":"21:46","volumn":"4.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.30","rise":"5.64%","time":"21:47","volumn":"4.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.63","rise":"5.86%","time":"21:48","volumn":"4.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.49","rise":"5.77%","time":"21:49","volumn":"4.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.10","rise":"6.16%","time":"21:50","volumn":"4.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.25","rise":"6.26%","time":"21:51","volumn":"5.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.04","rise":"6.78%","time":"21:52","volumn":"5.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.64","rise":"6.52%","time":"21:53","volumn":"5.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.12","rise":"6.18%","time":"21:54","volumn":"5.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.93","rise":"6.05%","time":"21:55","volumn":"5.74\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.00","rise":"5.45%","time":"21:56","volumn":"5.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.17","rise":"5.56%","time":"21:57","volumn":"5.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.11","rise":"6.17%","time":"21:58","volumn":"6.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.66","rise":"6.53%","time":"21:59","volumn":"6.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.21","rise":"6.89%","time":"22:00","volumn":"6.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.36","rise":"6.98%","time":"22:01","volumn":"6.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.20","rise":"6.88%","time":"22:02","volumn":"6.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.27","rise":"6.93%","time":"22:03","volumn":"6.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.18","rise":"6.87%","time":"22:04","volumn":"6.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.34","rise":"6.97%","time":"22:05","volumn":"7.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.54","rise":"7.10%","time":"22:06","volumn":"7.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.61","rise":"7.15%","time":"22:07","volumn":"7.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.38","rise":"6.35%","time":"22:08","volumn":"7.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.03","rise":"6.77%","time":"22:09","volumn":"7.62\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.62","rise":"6.50%","time":"22:10","volumn":"7.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.05","rise":"6.78%","time":"22:11","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"164.10","rise":"6.81%","time":"22:12","volumn":"7.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.70","rise":"6.55%","time":"22:13","volumn":"7.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.41","rise":"6.37%","time":"22:14","volumn":"7.96\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.66","rise":"5.88%","time":"22:15","volumn":"8.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.75","rise":"5.94%","time":"22:16","volumn":"8.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.20","rise":"5.58%","time":"22:17","volumn":"8.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.26","rise":"5.62%","time":"22:18","volumn":"8.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.43","rise":"5.73%","time":"22:19","volumn":"8.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.48","rise":"5.76%","time":"22:20","volumn":"8.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.76","rise":"5.94%","time":"22:21","volumn":"8.50\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.57","rise":"5.82%","time":"22:22","volumn":"8.54\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.72","rise":"5.92%","time":"22:23","volumn":"8.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.15","rise":"6.20%","time":"22:24","volumn":"8.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.94","rise":"6.06%","time":"22:25","volumn":"8.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"163.26","rise":"6.27%","time":"22:26","volumn":"8.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.97","rise":"6.08%","time":"22:27","volumn":"8.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.58","rise":"5.83%","time":"22:28","volumn":"8.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.42","rise":"5.72%","time":"22:29","volumn":"8.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.51","rise":"5.78%","time":"22:30","volumn":"9.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.51","rise":"5.78%","time":"22:31","volumn":"9.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.33","rise":"5.66%","time":"22:32","volumn":"9.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.15","rise":"5.55%","time":"22:33","volumn":"9.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.39","rise":"5.70%","time":"22:34","volumn":"9.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.84","rise":"5.34%","time":"22:35","volumn":"9.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.76","rise":"5.30%","time":"22:36","volumn":"9.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.98","rise":"5.44%","time":"22:37","volumn":"9.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"162.02","rise":"5.46%","time":"22:38","volumn":"9.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.76","rise":"5.30%","time":"22:39","volumn":"9.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.84","rise":"5.35%","time":"22:40","volumn":"9.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.70","rise":"5.25%","time":"22:41","volumn":"9.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.66","rise":"5.23%","time":"22:42","volumn":"9.51\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.19","rise":"4.92%","time":"22:43","volumn":"9.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.25","rise":"4.96%","time":"22:44","volumn":"9.63\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.45","rise":"5.09%","time":"22:45","volumn":"9.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.72","rise":"5.27%","time":"22:46","volumn":"9.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.22","rise":"4.94%","time":"22:47","volumn":"9.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.20","rise":"4.93%","time":"22:48","volumn":"9.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.37","rise":"5.03%","time":"22:49","volumn":"9.78\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.21","rise":"4.93%","time":"22:50","volumn":"9.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.97","rise":"4.78%","time":"22:51","volumn":"9.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.15","rise":"4.89%","time":"22:52","volumn":"9.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.62","rise":"5.20%","time":"22:53","volumn":"9.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.70","rise":"5.25%","time":"22:54","volumn":"10.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.85","rise":"5.35%","time":"22:55","volumn":"10.08\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.91","rise":"5.39%","time":"22:56","volumn":"10.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.37","rise":"5.04%","time":"22:57","volumn":"10.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.27","rise":"4.97%","time":"22:58","volumn":"10.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.18","rise":"4.91%","time":"22:59","volumn":"10.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.85","rise":"4.70%","time":"23:00","volumn":"10.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.90","rise":"4.73%","time":"23:01","volumn":"10.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.69","rise":"4.60%","time":"23:02","volumn":"10.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.81","rise":"4.67%","time":"23:03","volumn":"10.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.15","rise":"4.89%","time":"23:04","volumn":"10.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.30","rise":"4.99%","time":"23:05","volumn":"10.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.24","rise":"4.95%","time":"23:06","volumn":"10.66\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.01","rise":"4.81%","time":"23:07","volumn":"10.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.83","rise":"4.69%","time":"23:08","volumn":"10.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.65","rise":"4.57%","time":"23:09","volumn":"10.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.73","rise":"4.62%","time":"23:10","volumn":"10.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.51","rise":"4.48%","time":"23:11","volumn":"10.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.43","rise":"4.43%","time":"23:12","volumn":"10.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.66","rise":"4.58%","time":"23:13","volumn":"10.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.63","rise":"4.56%","time":"23:14","volumn":"10.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.71","rise":"4.61%","time":"23:15","volumn":"10.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.48","rise":"4.46%","time":"23:16","volumn":"10.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.75","rise":"4.64%","time":"23:17","volumn":"11.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.14","rise":"4.89%","time":"23:18","volumn":"11.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.45","rise":"5.09%","time":"23:19","volumn":"11.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.78","rise":"5.30%","time":"23:20","volumn":"11.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.80","rise":"5.32%","time":"23:21","volumn":"11.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.56","rise":"5.17%","time":"23:22","volumn":"11.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.37","rise":"5.03%","time":"23:23","volumn":"11.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.29","rise":"4.99%","time":"23:24","volumn":"11.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.68","rise":"5.24%","time":"23:25","volumn":"11.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.63","rise":"5.21%","time":"23:26","volumn":"11.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.54","rise":"5.15%","time":"23:27","volumn":"11.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"161.15","rise":"4.89%","time":"23:28","volumn":"11.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.95","rise":"4.76%","time":"23:29","volumn":"11.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.91","rise":"4.74%","time":"23:30","volumn":"11.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.82","rise":"4.68%","time":"23:31","volumn":"11.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.75","rise":"4.63%","time":"23:32","volumn":"11.57\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.88","rise":"4.72%","time":"23:33","volumn":"11.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.96","rise":"4.77%","time":"23:34","volumn":"11.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.94","rise":"4.76%","time":"23:35","volumn":"11.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.91","rise":"4.74%","time":"23:36","volumn":"11.71\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.57","rise":"4.52%","time":"23:37","volumn":"11.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.30","rise":"4.34%","time":"23:38","volumn":"11.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.31","rise":"4.35%","time":"23:39","volumn":"11.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.21","rise":"4.28%","time":"23:40","volumn":"11.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.27","rise":"4.32%","time":"23:41","volumn":"12.00\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.17","rise":"4.26%","time":"23:42","volumn":"12.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.79","rise":"4.01%","time":"23:43","volumn":"12.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.91","rise":"4.09%","time":"23:44","volumn":"12.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.98","rise":"4.13%","time":"23:45","volumn":"12.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"160.12","rise":"4.22%","time":"23:46","volumn":"12.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.99","rise":"4.14%","time":"23:47","volumn":"12.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.82","rise":"4.03%","time":"23:48","volumn":"12.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.51","rise":"3.83%","time":"23:49","volumn":"12.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.18","rise":"3.61%","time":"23:50","volumn":"12.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.99","rise":"3.49%","time":"23:51","volumn":"12.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.55","rise":"3.20%","time":"23:52","volumn":"12.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.84","rise":"3.39%","time":"23:53","volumn":"12.75\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"158.62","rise":"3.24%","time":"23:54","volumn":"12.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.25","rise":"3.66%","time":"23:55","volumn":"12.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.12","rise":"3.58%","time":"23:56","volumn":"12.91\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.15","rise":"3.59%","time":"23:57","volumn":"12.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.14","rise":"3.59%","time":"23:58","volumn":"13.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"159.14","rise":"3.59%","time":"23:59","volumn":"13.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.95","rise":"3.46%","time":"00:00","volumn":"13.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.97","rise":"3.48%","time":"00:01","volumn":"13.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.32","rise":"3.05%","time":"00:02","volumn":"13.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.11","rise":"2.91%","time":"00:03","volumn":"13.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.40","rise":"3.10%","time":"00:04","volumn":"13.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.45","rise":"3.13%","time":"00:05","volumn":"13.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.39","rise":"3.10%","time":"00:06","volumn":"13.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.55","rise":"3.20%","time":"00:07","volumn":"13.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.30","rise":"3.04%","time":"00:08","volumn":"13.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.96","rise":"2.82%","time":"00:09","volumn":"13.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.16","rise":"2.95%","time":"00:10","volumn":"13.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.28","rise":"3.03%","time":"00:11","volumn":"13.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.34","rise":"3.07%","time":"00:12","volumn":"13.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.46","rise":"3.14%","time":"00:13","volumn":"13.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.27","rise":"3.02%","time":"00:14","volumn":"13.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.38","rise":"3.09%","time":"00:15","volumn":"13.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.10","rise":"2.91%","time":"00:16","volumn":"13.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.91","rise":"2.79%","time":"00:17","volumn":"13.82\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.09","rise":"2.91%","time":"00:18","volumn":"13.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.18","rise":"2.96%","time":"00:19","volumn":"13.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.10","rise":"2.91%","time":"00:20","volumn":"13.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.28","rise":"3.03%","time":"00:21","volumn":"13.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.14","rise":"2.94%","time":"00:22","volumn":"13.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.13","rise":"2.93%","time":"00:23","volumn":"13.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.40","rise":"3.10%","time":"00:24","volumn":"14.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.62","rise":"3.25%","time":"00:25","volumn":"14.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.43","rise":"3.12%","time":"00:26","volumn":"14.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.48","rise":"3.16%","time":"00:27","volumn":"14.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.72","rise":"3.31%","time":"00:28","volumn":"14.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.70","rise":"3.30%","time":"00:29","volumn":"14.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.85","rise":"3.40%","time":"00:30","volumn":"14.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.23","rise":"3.65%","time":"00:31","volumn":"14.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.43","rise":"3.78%","time":"00:32","volumn":"14.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.15","rise":"3.59%","time":"00:33","volumn":"14.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.06","rise":"3.53%","time":"00:34","volumn":"14.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.02","rise":"3.51%","time":"00:35","volumn":"14.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.09","rise":"3.55%","time":"00:36","volumn":"14.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.24","rise":"3.65%","time":"00:37","volumn":"14.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.25","rise":"3.66%","time":"00:38","volumn":"14.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.40","rise":"3.76%","time":"00:39","volumn":"14.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.04","rise":"3.52%","time":"00:40","volumn":"14.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.08","rise":"3.55%","time":"00:41","volumn":"14.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.07","rise":"3.54%","time":"00:42","volumn":"14.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"159.03","rise":"3.51%","time":"00:43","volumn":"14.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.53","rise":"3.19%","time":"00:44","volumn":"14.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.63","rise":"3.25%","time":"00:45","volumn":"14.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.71","rise":"3.31%","time":"00:46","volumn":"14.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.55","rise":"3.21%","time":"00:47","volumn":"14.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.53","rise":"3.19%","time":"00:48","volumn":"14.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.46","rise":"3.14%","time":"00:49","volumn":"14.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.25","rise":"3.01%","time":"00:50","volumn":"14.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.07","rise":"2.89%","time":"00:51","volumn":"14.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"2.85%","time":"00:52","volumn":"14.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.05","rise":"2.88%","time":"00:53","volumn":"14.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.08","rise":"2.90%","time":"00:54","volumn":"14.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"2.85%","time":"00:55","volumn":"14.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.07","rise":"2.89%","time":"00:56","volumn":"14.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.97","rise":"2.83%","time":"00:57","volumn":"14.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.03","rise":"2.86%","time":"00:58","volumn":"14.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.16","rise":"2.95%","time":"00:59","volumn":"14.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.14","rise":"2.94%","time":"01:00","volumn":"14.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.16","rise":"2.95%","time":"01:01","volumn":"14.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.15","rise":"2.94%","time":"01:02","volumn":"14.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.12","rise":"2.92%","time":"01:03","volumn":"15.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.95","rise":"2.81%","time":"01:04","volumn":"15.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.15","rise":"2.94%","time":"01:05","volumn":"15.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.06","rise":"2.89%","time":"01:06","volumn":"15.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.28","rise":"3.03%","time":"01:07","volumn":"15.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.22","rise":"2.98%","time":"01:08","volumn":"15.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.07","rise":"2.89%","time":"01:09","volumn":"15.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.07","rise":"2.89%","time":"01:10","volumn":"15.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"2.85%","time":"01:11","volumn":"15.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"2.85%","time":"01:12","volumn":"15.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.81%","time":"01:13","volumn":"15.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.88","rise":"2.76%","time":"01:14","volumn":"15.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.81%","time":"01:15","volumn":"15.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.95","rise":"2.81%","time":"01:16","volumn":"15.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.90","rise":"2.78%","time":"01:17","volumn":"15.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"2.72%","time":"01:18","volumn":"15.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.80","rise":"2.71%","time":"01:19","volumn":"15.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"2.72%","time":"01:20","volumn":"15.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.91","rise":"2.79%","time":"01:21","volumn":"15.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.80%","time":"01:22","volumn":"15.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.97","rise":"2.82%","time":"01:23","volumn":"15.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.95","rise":"2.81%","time":"01:24","volumn":"15.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.99","rise":"2.84%","time":"01:25","volumn":"15.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.98","rise":"2.83%","time":"01:26","volumn":"15.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.89","rise":"2.77%","time":"01:27","volumn":"15.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.81%","time":"01:28","volumn":"15.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.92","rise":"2.79%","time":"01:29","volumn":"15.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.81%","time":"01:30","volumn":"15.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.98","rise":"2.83%","time":"01:31","volumn":"15.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.91","rise":"2.79%","time":"01:32","volumn":"15.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.99","rise":"2.84%","time":"01:33","volumn":"15.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.00","rise":"2.84%","time":"01:34","volumn":"15.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.97","rise":"2.82%","time":"01:35","volumn":"15.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.05","rise":"2.88%","time":"01:36","volumn":"15.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.05","rise":"2.88%","time":"01:37","volumn":"15.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.05","rise":"2.88%","time":"01:38","volumn":"15.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.98","rise":"2.83%","time":"01:39","volumn":"15.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.02","rise":"2.86%","time":"01:40","volumn":"15.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.00","rise":"2.84%","time":"01:41","volumn":"15.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.96","rise":"2.82%","time":"01:42","volumn":"15.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.98","rise":"2.83%","time":"01:43","volumn":"15.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"2.85%","time":"01:44","volumn":"15.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.25","rise":"3.01%","time":"01:45","volumn":"15.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.35","rise":"3.07%","time":"01:46","volumn":"15.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.22","rise":"2.99%","time":"01:47","volumn":"15.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.12","rise":"2.92%","time":"01:48","volumn":"15.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.24","rise":"3.00%","time":"01:49","volumn":"15.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.25","rise":"3.01%","time":"01:50","volumn":"15.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.34","rise":"3.07%","time":"01:51","volumn":"15.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.17","rise":"2.96%","time":"01:52","volumn":"15.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.13","rise":"2.93%","time":"01:53","volumn":"15.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.15","rise":"2.94%","time":"01:54","volumn":"15.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.11","rise":"2.92%","time":"01:55","volumn":"15.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.07","rise":"2.89%","time":"01:56","volumn":"15.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.05","rise":"2.88%","time":"01:57","volumn":"15.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.10","rise":"2.91%","time":"01:58","volumn":"15.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.07","rise":"2.89%","time":"01:59","volumn":"15.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.08","rise":"2.90%","time":"02:00","volumn":"15.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.06","rise":"2.88%","time":"02:01","volumn":"15.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.06","rise":"2.88%","time":"02:02","volumn":"15.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.02","rise":"2.86%","time":"02:03","volumn":"15.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.08","rise":"2.90%","time":"02:04","volumn":"15.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.04","rise":"2.87%","time":"02:05","volumn":"16.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"2.85%","time":"02:06","volumn":"16.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.90","rise":"2.78%","time":"02:07","volumn":"16.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.88","rise":"2.77%","time":"02:08","volumn":"16.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.97","rise":"2.82%","time":"02:09","volumn":"16.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.81%","time":"02:10","volumn":"16.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.03","rise":"2.86%","time":"02:11","volumn":"16.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.98","rise":"2.83%","time":"02:12","volumn":"16.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.97","rise":"2.82%","time":"02:13","volumn":"16.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.95","rise":"2.81%","time":"02:14","volumn":"16.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.99","rise":"2.84%","time":"02:15","volumn":"16.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.06","rise":"2.88%","time":"02:16","volumn":"16.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.97","rise":"2.82%","time":"02:17","volumn":"16.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.99","rise":"2.84%","time":"02:18","volumn":"16.15\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.98","rise":"2.83%","time":"02:19","volumn":"16.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.81%","time":"02:20","volumn":"16.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.88","rise":"2.76%","time":"02:21","volumn":"16.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.86","rise":"2.75%","time":"02:22","volumn":"16.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.82","rise":"2.73%","time":"02:23","volumn":"16.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.77","rise":"2.69%","time":"02:24","volumn":"16.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.75","rise":"2.68%","time":"02:25","volumn":"16.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.79","rise":"2.71%","time":"02:26","volumn":"16.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"2.72%","time":"02:27","volumn":"16.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.73","rise":"2.67%","time":"02:28","volumn":"16.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.89","rise":"2.77%","time":"02:29","volumn":"16.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.89","rise":"2.77%","time":"02:30","volumn":"16.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.80","rise":"2.71%","time":"02:31","volumn":"16.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.79","rise":"2.71%","time":"02:32","volumn":"16.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.87","rise":"2.76%","time":"02:33","volumn":"16.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.86","rise":"2.75%","time":"02:34","volumn":"16.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.83","rise":"2.73%","time":"02:35","volumn":"16.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.80","rise":"2.72%","time":"02:36","volumn":"16.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.85","rise":"2.75%","time":"02:37","volumn":"16.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.80","rise":"2.71%","time":"02:38","volumn":"16.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.75","rise":"2.69%","time":"02:39","volumn":"16.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.69","rise":"2.64%","time":"02:40","volumn":"16.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.69","rise":"2.64%","time":"02:41","volumn":"16.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.63","rise":"2.60%","time":"02:42","volumn":"16.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"2.72%","time":"02:43","volumn":"16.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.82","rise":"2.73%","time":"02:44","volumn":"16.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.82","rise":"2.73%","time":"02:45","volumn":"16.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.86","rise":"2.75%","time":"02:46","volumn":"16.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.82","rise":"2.73%","time":"02:47","volumn":"16.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.87","rise":"2.76%","time":"02:48","volumn":"16.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.79","rise":"2.71%","time":"02:49","volumn":"16.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.85","rise":"2.75%","time":"02:50","volumn":"16.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.87","rise":"2.76%","time":"02:51","volumn":"16.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.80","rise":"2.71%","time":"02:52","volumn":"16.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.71","rise":"2.66%","time":"02:53","volumn":"16.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.68","rise":"2.64%","time":"02:54","volumn":"16.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.66","rise":"2.63%","time":"02:55","volumn":"16.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.64","rise":"2.61%","time":"02:56","volumn":"16.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.66","rise":"2.62%","time":"02:57","volumn":"16.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.62","rise":"2.60%","time":"02:58","volumn":"16.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.64","rise":"2.61%","time":"02:59","volumn":"16.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.60","rise":"2.58%","time":"03:00","volumn":"16.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.66","rise":"2.62%","time":"03:01","volumn":"16.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.64","rise":"2.61%","time":"03:02","volumn":"16.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.55","rise":"2.55%","time":"03:03","volumn":"16.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.71","rise":"2.66%","time":"03:04","volumn":"16.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.61","rise":"2.59%","time":"03:05","volumn":"16.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.68","rise":"2.64%","time":"03:06","volumn":"16.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.64","rise":"2.61%","time":"03:07","volumn":"16.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.56","rise":"2.56%","time":"03:08","volumn":"16.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.54","rise":"2.55%","time":"03:09","volumn":"16.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.55","rise":"2.55%","time":"03:10","volumn":"16.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.55","rise":"2.55%","time":"03:11","volumn":"16.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.58","rise":"2.57%","time":"03:12","volumn":"16.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.56","rise":"2.56%","time":"03:13","volumn":"16.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.69","rise":"2.64%","time":"03:14","volumn":"16.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.78","rise":"2.70%","time":"03:15","volumn":"16.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.85","rise":"2.75%","time":"03:16","volumn":"16.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.98","rise":"2.83%","time":"03:17","volumn":"16.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.87","rise":"2.76%","time":"03:18","volumn":"16.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.91","rise":"2.78%","time":"03:19","volumn":"16.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.96","rise":"2.82%","time":"03:20","volumn":"17.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"158.01","rise":"2.85%","time":"03:21","volumn":"17.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.95","rise":"2.81%","time":"03:22","volumn":"17.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"2.72%","time":"03:23","volumn":"17.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.89","rise":"2.77%","time":"03:24","volumn":"17.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.78","rise":"2.70%","time":"03:25","volumn":"17.12\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.76","rise":"2.69%","time":"03:26","volumn":"17.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.88","rise":"2.77%","time":"03:27","volumn":"17.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.83","rise":"2.73%","time":"03:28","volumn":"17.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.86","rise":"2.75%","time":"03:29","volumn":"17.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.77","rise":"2.70%","time":"03:30","volumn":"17.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.77","rise":"2.70%","time":"03:31","volumn":"17.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.87","rise":"2.76%","time":"03:32","volumn":"17.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.75","rise":"2.68%","time":"03:33","volumn":"17.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.88","rise":"2.77%","time":"03:34","volumn":"17.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.83","rise":"2.73%","time":"03:35","volumn":"17.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"2.72%","time":"03:36","volumn":"17.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.76","rise":"2.69%","time":"03:37","volumn":"17.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.80","rise":"2.71%","time":"03:38","volumn":"17.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.82","rise":"2.73%","time":"03:39","volumn":"17.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.79","rise":"2.71%","time":"03:40","volumn":"17.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.75","rise":"2.68%","time":"03:41","volumn":"17.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.76","rise":"2.69%","time":"03:42","volumn":"17.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.51","rise":"2.53%","time":"03:43","volumn":"17.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.65","rise":"2.62%","time":"03:44","volumn":"17.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.59","rise":"2.58%","time":"03:45","volumn":"17.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.57","rise":"2.56%","time":"03:46","volumn":"17.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.64","rise":"2.61%","time":"03:47","volumn":"17.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.70","rise":"2.65%","time":"03:48","volumn":"17.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.72","rise":"2.66%","time":"03:49","volumn":"17.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.77","rise":"2.69%","time":"03:50","volumn":"17.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.79","rise":"2.71%","time":"03:51","volumn":"17.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.75","rise":"2.69%","time":"03:52","volumn":"17.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.81","rise":"2.72%","time":"03:53","volumn":"17.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.94","rise":"2.81%","time":"03:54","volumn":"17.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.70","rise":"2.65%","time":"03:55","volumn":"17.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.54","rise":"2.54%","time":"03:56","volumn":"17.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.54","rise":"2.55%","time":"03:57","volumn":"17.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.56","rise":"2.56%","time":"03:58","volumn":"17.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.55","rise":"2.55%","time":"03:59","volumn":"17.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"157.57","rise":"2.56%","time":"04:00","volumn":"19.12\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62fc\u591a\u591a[PDD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PDD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PDD.html?from=360search","volume":"1911.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["157.57","135.10","112.63","90.16","67.69"]},"cyrate":{"o":["103.42%","74.41%","45.40%","16.40%","-12.61%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"77.46","rise":"0","time":"06\/13","volumn":"8.27\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"78.67","rise":"1.56%","time":"06\/14","volumn":"9.37\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"80.82","rise":"4.34%","time":"06\/15","volumn":"11.33\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"79.87","rise":"3.11%","time":"06\/16","volumn":"12.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"74.32","rise":"-4.05%","time":"06\/20","volumn":"14.02\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"73.03","rise":"-5.72%","time":"06\/21","volumn":"9.01\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"72.89","rise":"-5.90%","time":"06\/22","volumn":"5.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"69.80","rise":"-9.89%","time":"06\/23","volumn":"9.16\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"69.58","rise":"-10.17%","time":"06\/26","volumn":"5.79\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"71.68","rise":"-7.46%","time":"06\/27","volumn":"6.62\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"70.21","rise":"-9.36%","time":"06\/28","volumn":"5.47\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"68.90","rise":"-11.05%","time":"06\/29","volumn":"7.07\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"69.14","rise":"-10.74%","time":"06\/30","volumn":"4.79\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"71.29","rise":"-7.97%","time":"07\/03","volumn":"5.30\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"71.84","rise":"-7.26%","time":"07\/05","volumn":"4.54\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"67.69","rise":"-12.61%","time":"07\/06","volumn":"8.15\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"70.00","rise":"-9.63%","time":"07\/07","volumn":"8.23\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"70.14","rise":"-9.45%","time":"07\/10","volumn":"5.25\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"71.04","rise":"-8.29%","time":"07\/11","volumn":"6.46\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"75.34","rise":"-2.74%","time":"07\/12","volumn":"14.63\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"80.93","rise":"4.48%","time":"07\/13","volumn":"19.24\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"79.49","rise":"2.62%","time":"07\/14","volumn":"11.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"79.10","rise":"2.12%","time":"07\/17","volumn":"11.80\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"75.67","rise":"-2.31%","time":"07\/18","volumn":"8.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"75.23","rise":"-2.88%","time":"07\/19","volumn":"11.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"74.88","rise":"-3.33%","time":"07\/20","volumn":"7.14\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"75.97","rise":"-1.92%","time":"07\/21","volumn":"11.31\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"78.85","rise":"1.79%","time":"07\/24","volumn":"10.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"82.99","rise":"7.14%","time":"07\/25","volumn":"16.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"84.11","rise":"8.59%","time":"07\/26","volumn":"8.66\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"84.53","rise":"9.13%","time":"07\/27","volumn":"8.73\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.35","rise":"15.35%","time":"07\/28","volumn":"11.68\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.82","rise":"15.96%","time":"07\/31","volumn":"8.44\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"90.09","rise":"16.31%","time":"08\/01","volumn":"9.11\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"84.01","rise":"8.46%","time":"08\/02","volumn":"11.86\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"88.81","rise":"14.65%","time":"08\/03","volumn":"10.70\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"87.52","rise":"12.99%","time":"08\/04","volumn":"6.71\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"85.60","rise":"10.51%","time":"08\/07","volumn":"8.31\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"83.72","rise":"8.08%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"83.48","rise":"7.77%","time":"08\/09","volumn":"5.35\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"84.72","rise":"9.37%","time":"08\/10","volumn":"9.33\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"81.55","rise":"5.28%","time":"08\/11","volumn":"7.77\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"81.45","rise":"5.15%","time":"08\/14","volumn":"5.86\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"78.84","rise":"1.78%","time":"08\/15","volumn":"6.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"79.02","rise":"2.01%","time":"08\/16","volumn":"6.25\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"79.66","rise":"2.84%","time":"08\/17","volumn":"5.85\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"76.98","rise":"-0.62%","time":"08\/18","volumn":"7.11\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"78.06","rise":"0.77%","time":"08\/21","volumn":"9.50\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"77.49","rise":"0.04%","time":"08\/22","volumn":"6.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"77.92","rise":"0.59%","time":"08\/23","volumn":"10.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"78.27","rise":"1.05%","time":"08\/24","volumn":"8.41\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"79.91","rise":"3.16%","time":"08\/25","volumn":"8.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"80.76","rise":"4.26%","time":"08\/28","volumn":"13.64\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.22","rise":"20.35%","time":"08\/29","volumn":"35.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"98.14","rise":"26.70%","time":"08\/30","volumn":"21.81\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"98.97","rise":"27.77%","time":"08\/31","volumn":"23.55\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"103.29","rise":"33.35%","time":"09\/01","volumn":"13.00\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"101.06","rise":"30.47%","time":"09\/05","volumn":"9.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"101.59","rise":"31.15%","time":"09\/06","volumn":"6.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.61","rise":"24.72%","time":"09\/07","volumn":"21.91\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"95.34","rise":"23.08%","time":"09\/08","volumn":"9.87\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"97.40","rise":"25.74%","time":"09\/11","volumn":"9.12\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"98.88","rise":"27.65%","time":"09\/12","volumn":"7.30\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"98.26","rise":"26.85%","time":"09\/13","volumn":"7.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"99.07","rise":"27.90%","time":"09\/14","volumn":"6.04\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"99.46","rise":"28.40%","time":"09\/15","volumn":"19.03\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"99.81","rise":"28.85%","time":"09\/18","volumn":"6.45\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"98.35","rise":"26.97%","time":"09\/19","volumn":"4.46\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"94.48","rise":"21.97%","time":"09\/20","volumn":"7.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"92.17","rise":"18.99%","time":"09\/21","volumn":"8.48\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"95.93","rise":"23.84%","time":"09\/22","volumn":"8.97\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"96.69","rise":"24.83%","time":"09\/25","volumn":"4.93\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"93.93","rise":"21.26%","time":"09\/26","volumn":"8.56\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"95.00","rise":"22.64%","time":"09\/27","volumn":"4.44\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"95.61","rise":"23.43%","time":"09\/28","volumn":"6.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"98.07","rise":"26.61%","time":"09\/29","volumn":"7.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"99.67","rise":"28.67%","time":"10\/02","volumn":"5.52\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.90","rise":"26.39%","time":"10\/03","volumn":"6.70\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"98.16","rise":"26.72%","time":"10\/04","volumn":"4.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"98.36","rise":"26.98%","time":"10\/05","volumn":"4.16\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"105.64","rise":"36.38%","time":"10\/06","volumn":"19.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.96","rise":"38.08%","time":"10\/09","volumn":"8.85\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.55","rise":"41.43%","time":"10\/10","volumn":"9.34\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"110.07","rise":"42.10%","time":"10\/11","volumn":"7.44\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"106.90","rise":"38.01%","time":"10\/12","volumn":"8.31\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"106.10","rise":"36.97%","time":"10\/13","volumn":"4.93\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"105.32","rise":"35.97%","time":"10\/16","volumn":"5.29\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"104.85","rise":"35.36%","time":"10\/17","volumn":"6.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"105.33","rise":"35.98%","time":"10\/18","volumn":"5.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"104.07","rise":"34.35%","time":"10\/19","volumn":"7.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"102.78","rise":"32.69%","time":"10\/20","volumn":"5.79\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"104.19","rise":"34.51%","time":"10\/23","volumn":"7.37\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"108.34","rise":"39.87%","time":"10\/24","volumn":"10.93\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.49","rise":"38.77%","time":"10\/25","volumn":"7.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"107.58","rise":"38.88%","time":"10\/26","volumn":"5.82\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"108.28","rise":"39.79%","time":"10\/27","volumn":"7.13\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"104.26","rise":"34.60%","time":"10\/30","volumn":"6.84\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.42","rise":"30.93%","time":"10\/31","volumn":"13.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.93","rise":"32.88%","time":"11\/01","volumn":"6.90\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.31","rise":"30.79%","time":"11\/02","volumn":"8.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"106.42","rise":"37.39%","time":"11\/03","volumn":"7.65\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"107.13","rise":"38.30%","time":"11\/06","volumn":"5.80\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"109.37","rise":"41.20%","time":"11\/07","volumn":"5.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.65","rise":"41.56%","time":"11\/08","volumn":"4.10\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"108.33","rise":"39.85%","time":"11\/09","volumn":"3.86\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"109.04","rise":"40.77%","time":"11\/10","volumn":"3.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"109.23","rise":"41.01%","time":"11\/13","volumn":"4.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.00","rise":"43.30%","time":"11\/14","volumn":"6.41\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"114.42","rise":"47.71%","time":"11\/15","volumn":"8.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.05","rise":"45.95%","time":"11\/16","volumn":"5.82\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.15","rise":"48.66%","time":"11\/17","volumn":"6.48\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"118.78","rise":"53.34%","time":"11\/20","volumn":"11.22\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"117.34","rise":"51.48%","time":"11\/21","volumn":"5.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"117.44","rise":"51.61%","time":"11\/22","volumn":"5.51\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"118.70","rise":"53.24%","time":"11\/24","volumn":"5.23\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"117.72","rise":"51.98%","time":"11\/27","volumn":"16.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.00","rise":"79.45%","time":"11\/28","volumn":"29.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"141.73","rise":"82.97%","time":"11\/29","volumn":"14.31\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"147.44","rise":"90.34%","time":"11\/30","volumn":"13.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"145.27","rise":"87.54%","time":"12\/01","volumn":"9.38\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"142.83","rise":"84.39%","time":"12\/04","volumn":"9.53\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"143.46","rise":"85.21%","time":"12\/05","volumn":"7.18\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"141.99","rise":"83.31%","time":"12\/06","volumn":"6.20\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"140.29","rise":"81.11%","time":"12\/07","volumn":"6.88\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"138.96","rise":"79.40%","time":"12\/08","volumn":"11.90\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"143.01","rise":"84.62%","time":"12\/11","volumn":"10.42\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.18","rise":"90.01%","time":"12\/12","volumn":"8.28\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"146.41","rise":"89.01%","time":"12\/13","volumn":"8.03\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"146.41","rise":"89.01%","time":"12\/14","volumn":"9.51\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"148.35","rise":"91.52%","time":"12\/15","volumn":"9.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"148.41","rise":"91.60%","time":"12\/18","volumn":"4.94\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"150.09","rise":"93.76%","time":"12\/19","volumn":"6.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"146.43","rise":"89.04%","time":"12\/20","volumn":"5.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"146.72","rise":"89.41%","time":"12\/21","volumn":"5.52\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"144.48","rise":"86.52%","time":"12\/22","volumn":"7.47\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"145.22","rise":"87.48%","time":"12\/26","volumn":"3.30\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"144.45","rise":"86.48%","time":"12\/27","volumn":"4.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"145.35","rise":"87.65%","time":"12\/28","volumn":"3.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"146.31","rise":"88.88%","time":"12\/29","volumn":"3.68\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"145.64","rise":"88.02%","time":"01\/02","volumn":"8.21\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.95","rise":"92.29%","time":"01\/03","volumn":"7.50\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"147.74","rise":"90.73%","time":"01\/04","volumn":"4.43\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.53","rise":"89.17%","time":"01\/05","volumn":"4.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"147.55","rise":"90.49%","time":"01\/08","volumn":"6.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"150.48","rise":"94.27%","time":"01\/09","volumn":"6.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"149.19","rise":"92.60%","time":"01\/10","volumn":"4.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"151.33","rise":"95.37%","time":"01\/11","volumn":"6.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"148.63","rise":"91.88%","time":"01\/12","volumn":"5.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.16","rise":"84.82%","time":"01\/16","volumn":"9.10\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.15","rise":"83.51%","time":"01\/17","volumn":"9.73\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"142.06","rise":"83.40%","time":"01\/18","volumn":"5.56\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"143.64","rise":"85.44%","time":"01\/19","volumn":"7.71\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"141.37","rise":"82.51%","time":"01\/22","volumn":"7.69\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"140.90","rise":"81.90%","time":"01\/23","volumn":"7.91\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"144.50","rise":"86.55%","time":"01\/24","volumn":"8.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"144.43","rise":"86.46%","time":"01\/25","volumn":"4.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"141.77","rise":"83.02%","time":"01\/26","volumn":"4.55\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"130.15","rise":"68.02%","time":"01\/29","volumn":"25.81\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"125.28","rise":"61.74%","time":"01\/30","volumn":"16.42\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"126.87","rise":"63.79%","time":"01\/31","volumn":"8.61\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"126.59","rise":"63.43%","time":"02\/01","volumn":"5.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"124.59","rise":"60.84%","time":"02\/02","volumn":"7.93\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"121.14","rise":"56.39%","time":"02\/05","volumn":"11.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"125.78","rise":"62.38%","time":"02\/06","volumn":"9.75\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"128.78","rise":"66.25%","time":"02\/07","volumn":"8.48\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"126.66","rise":"63.51%","time":"02\/08","volumn":"3.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"127.48","rise":"64.58%","time":"02\/09","volumn":"3.11\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"131.57","rise":"69.86%","time":"02\/12","volumn":"7.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"129.04","rise":"66.59%","time":"02\/13","volumn":"5.20\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"132.01","rise":"70.42%","time":"02\/14","volumn":"4.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"135.32","rise":"74.70%","time":"02\/15","volumn":"5.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"135.26","rise":"74.62%","time":"02\/16","volumn":"6.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"131.30","rise":"69.51%","time":"02\/20","volumn":"7.55\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"129.76","rise":"67.52%","time":"02\/21","volumn":"4.85\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"131.63","rise":"69.93%","time":"02\/22","volumn":"4.59\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"127.69","rise":"64.85%","time":"02\/23","volumn":"10.24\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"126.48","rise":"63.28%","time":"02\/26","volumn":"8.11\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.33","rise":"65.67%","time":"02\/27","volumn":"6.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"125.01","rise":"61.39%","time":"02\/28","volumn":"3.99\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"124.54","rise":"60.78%","time":"02\/29","volumn":"4.67\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"126.85","rise":"63.76%","time":"03\/01","volumn":"4.48\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"122.12","rise":"57.66%","time":"03\/04","volumn":"6.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"121.33","rise":"56.64%","time":"03\/05","volumn":"5.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"116.64","rise":"50.58%","time":"03\/06","volumn":"11.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"117.14","rise":"51.23%","time":"03\/07","volumn":"6.55\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"110.34","rise":"42.45%","time":"03\/08","volumn":"15.20\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"111.89","rise":"44.45%","time":"03\/11","volumn":"11.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"118.16","rise":"52.54%","time":"03\/12","volumn":"10.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"122.36","rise":"57.97%","time":"03\/13","volumn":"12.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"123.20","rise":"59.05%","time":"03\/14","volumn":"8.81\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"123.74","rise":"59.75%","time":"03\/15","volumn":"10.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"128.71","rise":"66.16%","time":"03\/18","volumn":"10.71\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"127.68","rise":"64.83%","time":"03\/19","volumn":"10.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.17","rise":"70.63%","time":"03\/20","volumn":"45.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"122.30","rise":"57.89%","time":"03\/21","volumn":"19.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"122.99","rise":"58.78%","time":"03\/22","volumn":"12.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"119.87","rise":"54.75%","time":"03\/25","volumn":"12.84\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"120.10","rise":"55.05%","time":"03\/26","volumn":"9.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"116.66","rise":"50.61%","time":"03\/27","volumn":"8.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"116.25","rise":"50.08%","time":"03\/28","volumn":"6.94\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"119.16","rise":"53.83%","time":"04\/01","volumn":"6.16\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"118.24","rise":"52.65%","time":"04\/02","volumn":"4.79\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"119.52","rise":"54.30%","time":"04\/03","volumn":"3.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"117.47","rise":"51.65%","time":"04\/04","volumn":"4.88\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"117.87","rise":"52.17%","time":"04\/05","volumn":"8.61\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"117.62","rise":"51.85%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"121.10","rise":"56.34%","time":"04\/09","volumn":"6.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"119.70","rise":"54.53%","time":"04\/10","volumn":"5.33\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"121.13","rise":"56.38%","time":"04\/11","volumn":"4.39\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"115.50","rise":"49.11%","time":"04\/12","volumn":"8.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"114.29","rise":"47.55%","time":"04\/15","volumn":"6.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"113.52","rise":"46.55%","time":"04\/16","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.43","rise":"46.44%","time":"04\/17","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.70","rise":"46.79%","time":"04\/18","volumn":"5.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"113.49","rise":"46.51%","time":"04\/19","volumn":"9.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"124.14","rise":"60.26%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.02","rise":"65.27%","time":"04\/23","volumn":"15.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.55","rise":"64.67%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"125.79","rise":"62.39%","time":"04\/25","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"129.31","rise":"66.94%","time":"04\/26","volumn":"11.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"63.72%","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"61.61%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"60.72%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"77.56%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"80.97%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"78.98%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"77.70%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"79.65%","time":"05\/08","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"136.38","rise":"76.07%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.27","rise":"75.92%","time":"05\/10","volumn":"4.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.52","rise":"81.41%","time":"05\/13","volumn":"9.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.69","rise":"79.05%","time":"05\/14","volumn":"6.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.30","rise":"82.42%","time":"05\/15","volumn":"4.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.38","rise":"85.10%","time":"05\/16","volumn":"9.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.19","rise":"88.73%","time":"05\/17","volumn":"16.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.77","rise":"89.48%","time":"05\/20","volumn":"13.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.45","rise":"87.77%","time":"05\/21","volumn":"11.75\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"147.09","rise":"89.89%","time":"05\/22","volumn":"29.57\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"153.63","rise":"98.33%","time":"05\/23","volumn":"21.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"157.57","rise":"103.42%","time":"05\/24","volumn":"19.12\u4e07"}],"points":"240"}}