{"amount":"63.21\u4ebf","changeAmount":"-2.02","close":"189.50","currentPrice":"187.48","currenttime":"2024-05-11 04:00:58","e":{"@attributes":{"datetime":"2024-05-11 04:00:58","e1":"187.48","e2":"-2.02","e3":"(-1.07%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["191.58","190.04","188.50","186.96","185.41"]},"cyrate":{"o":["2.75%","1.92%","1.10%","0.27%","-0.56%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.45","rise":"0","time":"02:35","volumn":"2134.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.38","rise":"-0.04%","time":"02:40","volumn":"1803.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.49","rise":"0.02%","time":"02:45","volumn":"2104.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.46","rise":"0.00%","time":"02:50","volumn":"1968.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.44","rise":"-0.00%","time":"02:55","volumn":"1798.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.36","rise":"-0.05%","time":"03:00","volumn":"2024.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.39","rise":"-0.03%","time":"03:05","volumn":"2502.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.22","rise":"-0.12%","time":"03:10","volumn":"1945.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.05","rise":"-0.21%","time":"03:15","volumn":"2965.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.14","rise":"-0.17%","time":"03:20","volumn":"3494.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.28","rise":"-0.09%","time":"03:25","volumn":"2890.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.17","rise":"-0.15%","time":"03:30","volumn":"2707.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"185.85","rise":"-0.32%","time":"03:35","volumn":"4298.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.15","rise":"-0.16%","time":"03:40","volumn":"4043.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.20","rise":"-0.14%","time":"03:45","volumn":"3824.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.09","rise":"-0.19%","time":"03:50","volumn":"3770.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.27","rise":"-0.10%","time":"03:55","volumn":"6559.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"186.21","rise":"-0.13%","time":"04:00","volumn":"6.59\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.65","rise":"-0.43%","time":"21:35","volumn":"2.25\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.18","rise":"-0.14%","time":"21:40","volumn":"9585.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.21","rise":"-0.13%","time":"21:45","volumn":"6580.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.83","rise":"-0.33%","time":"21:50","volumn":"7434.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.41","rise":"-0.56%","time":"21:55","volumn":"6921.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.61","rise":"-0.45%","time":"22:00","volumn":"5250.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.81","rise":"-0.35%","time":"22:05","volumn":"7942.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.60","rise":"-0.46%","time":"22:10","volumn":"3909.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.49","rise":"-0.51%","time":"22:15","volumn":"7130.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.70","rise":"-0.40%","time":"22:20","volumn":"5918.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"185.89","rise":"-0.30%","time":"22:25","volumn":"4293.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.19","rise":"-0.14%","time":"22:30","volumn":"5950.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.11","rise":"-0.18%","time":"22:35","volumn":"5163.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.17","rise":"-0.15%","time":"22:40","volumn":"2531.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.12","rise":"-0.18%","time":"22:45","volumn":"2943.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.32","rise":"-0.07%","time":"22:50","volumn":"3333.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.33","rise":"-0.06%","time":"22:55","volumn":"4169.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.57","rise":"0.06%","time":"23:00","volumn":"3916.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.63","rise":"0.10%","time":"23:05","volumn":"3974.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.88","rise":"0.23%","time":"23:10","volumn":"3967.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.80","rise":"0.19%","time":"23:15","volumn":"4336.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.94","rise":"0.26%","time":"23:20","volumn":"2754.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.94","rise":"0.26%","time":"23:25","volumn":"3743.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.80","rise":"0.19%","time":"23:30","volumn":"2314.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"187.11","rise":"0.35%","time":"23:35","volumn":"4853.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.79","rise":"0.18%","time":"23:40","volumn":"3111.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.82","rise":"0.20%","time":"23:45","volumn":"2790.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.84","rise":"0.21%","time":"23:50","volumn":"1905.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"186.84","rise":"0.21%","time":"23:55","volumn":"1421.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.73","rise":"0.15%","time":"00:00","volumn":"2114.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.89","rise":"0.24%","time":"00:05","volumn":"2246.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.92","rise":"0.25%","time":"00:10","volumn":"2019.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.88","rise":"0.23%","time":"00:15","volumn":"1684.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.82","rise":"0.20%","time":"00:20","volumn":"1525.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.62","rise":"0.09%","time":"00:25","volumn":"2517.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.65","rise":"0.11%","time":"00:30","volumn":"1641.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.83","rise":"0.20%","time":"00:35","volumn":"2174.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.82","rise":"0.20%","time":"00:40","volumn":"1673.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.73","rise":"0.15%","time":"00:45","volumn":"1922.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.63","rise":"0.10%","time":"00:50","volumn":"3080.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.52","rise":"0.03%","time":"00:55","volumn":"1835.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.77","rise":"0.17%","time":"01:00","volumn":"2096.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.73","rise":"0.15%","time":"01:05","volumn":"2042.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.72","rise":"0.14%","time":"01:10","volumn":"1736.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.71","rise":"0.14%","time":"01:15","volumn":"628.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.60","rise":"0.08%","time":"01:20","volumn":"1780.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.69","rise":"0.13%","time":"01:25","volumn":"1523.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.56","rise":"0.06%","time":"01:30","volumn":"1641.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.51","rise":"0.03%","time":"01:35","volumn":"1653.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.68","rise":"0.12%","time":"01:40","volumn":"1837.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.81","rise":"0.19%","time":"01:45","volumn":"1954.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.74","rise":"0.15%","time":"01:50","volumn":"1142.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.78","rise":"0.18%","time":"01:55","volumn":"1362.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.74","rise":"0.15%","time":"02:00","volumn":"1138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.81","rise":"0.19%","time":"02:05","volumn":"2222.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.77","rise":"0.17%","time":"02:10","volumn":"1325.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"186.95","rise":"0.27%","time":"02:15","volumn":"2352.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.03","rise":"0.31%","time":"02:20","volumn":"2642.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.17","rise":"0.39%","time":"02:25","volumn":"3055.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.48","rise":"0.55%","time":"02:30","volumn":"3862.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.33","rise":"0.47%","time":"02:35","volumn":"3697.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.27","rise":"0.44%","time":"02:40","volumn":"2666.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.38","rise":"0.50%","time":"02:45","volumn":"2516.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.49","rise":"0.56%","time":"02:50","volumn":"2214.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.55","rise":"0.59%","time":"02:55","volumn":"2199.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.69","rise":"0.66%","time":"03:00","volumn":"3650.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.61","rise":"0.62%","time":"03:05","volumn":"2994.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.64","rise":"0.64%","time":"03:10","volumn":"2560.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.64","rise":"0.64%","time":"03:15","volumn":"2488.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.62","rise":"0.63%","time":"03:20","volumn":"3090.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.66","rise":"0.65%","time":"03:25","volumn":"3043.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.64","rise":"0.64%","time":"03:30","volumn":"2986.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.70","rise":"0.67%","time":"03:35","volumn":"3254.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.83","rise":"0.74%","time":"03:40","volumn":"4019.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"187.86","rise":"0.76%","time":"03:45","volumn":"3790.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.06","rise":"0.87%","time":"03:50","volumn":"7142.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.12","rise":"0.90%","time":"03:55","volumn":"7820.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.70","rise":"1.21%","time":"04:00","volumn":"7.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.51","rise":"1.10%","time":"21:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.42","rise":"1.06%","time":"21:40","volumn":"8932.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.05","rise":"1.39%","time":"21:45","volumn":"6537.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.81","rise":"1.27%","time":"21:50","volumn":"8514.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.06","rise":"1.40%","time":"21:55","volumn":"5616.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.98","rise":"1.35%","time":"22:00","volumn":"5914.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.11","rise":"1.43%","time":"22:05","volumn":"6462.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.98","rise":"1.36%","time":"22:10","volumn":"4462.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.95","rise":"1.34%","time":"22:15","volumn":"3731.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.80","rise":"1.26%","time":"22:20","volumn":"2814.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.51","rise":"1.10%","time":"22:25","volumn":"5159.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.25","rise":"0.97%","time":"22:30","volumn":"4473.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.22","rise":"0.95%","time":"22:35","volumn":"3666.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.44","rise":"1.07%","time":"22:40","volumn":"3000.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.46","rise":"1.08%","time":"22:45","volumn":"2308.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.88","rise":"1.30%","time":"22:50","volumn":"3396.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.89","rise":"1.31%","time":"22:55","volumn":"1891.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.05","rise":"1.39%","time":"23:00","volumn":"3422.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.97","rise":"1.35%","time":"23:05","volumn":"2181.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.18","rise":"1.46%","time":"23:10","volumn":"2299.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.16","rise":"1.45%","time":"23:15","volumn":"4468.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.00","rise":"1.37%","time":"23:20","volumn":"2289.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.18","rise":"1.46%","time":"23:25","volumn":"2616.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.03","rise":"1.38%","time":"23:30","volumn":"2849.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.98","rise":"1.36%","time":"23:35","volumn":"2745.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.56","rise":"1.67%","time":"23:40","volumn":"6271.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.67","rise":"1.73%","time":"23:45","volumn":"4341.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.71","rise":"1.75%","time":"23:50","volumn":"3651.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"189.65","rise":"1.72%","time":"23:55","volumn":"6717.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.45","rise":"1.61%","time":"00:00","volumn":"3604.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.46","rise":"1.62%","time":"00:05","volumn":"3369.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.34","rise":"1.55%","time":"00:10","volumn":"2648.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.34","rise":"1.55%","time":"00:15","volumn":"2265.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.43","rise":"1.60%","time":"00:20","volumn":"1971.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.12","rise":"1.43%","time":"00:25","volumn":"2523.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.19","rise":"1.47%","time":"00:30","volumn":"3144.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.94","rise":"1.34%","time":"00:35","volumn":"2670.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.93","rise":"1.33%","time":"00:40","volumn":"1590.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.91","rise":"1.32%","time":"00:45","volumn":"2466.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.91","rise":"1.32%","time":"00:50","volumn":"1784.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.76","rise":"1.24%","time":"00:55","volumn":"2187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.88","rise":"1.30%","time":"01:00","volumn":"2288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.03","rise":"1.38%","time":"01:05","volumn":"4200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.97","rise":"1.35%","time":"01:10","volumn":"1641.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.96","rise":"1.34%","time":"01:15","volumn":"1602.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.90","rise":"1.31%","time":"01:20","volumn":"2335.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.92","rise":"1.32%","time":"01:25","volumn":"1720.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.93","rise":"1.33%","time":"01:30","volumn":"1925.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.15","rise":"1.45%","time":"01:35","volumn":"2817.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"189.03","rise":"1.38%","time":"01:40","volumn":"2468.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.86","rise":"1.29%","time":"01:45","volumn":"2569.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.54","rise":"1.12%","time":"01:50","volumn":"2900.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.60","rise":"1.15%","time":"01:55","volumn":"2897.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.43","rise":"1.06%","time":"02:00","volumn":"2441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.54","rise":"1.12%","time":"02:05","volumn":"1465.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.30","rise":"0.99%","time":"02:10","volumn":"1863.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.37","rise":"1.03%","time":"02:15","volumn":"1685.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.98","rise":"0.82%","time":"02:20","volumn":"3698.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.91","rise":"0.78%","time":"02:25","volumn":"2996.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.85","rise":"0.75%","time":"02:30","volumn":"3007.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.53","rise":"0.58%","time":"02:35","volumn":"4579.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.63","rise":"0.63%","time":"02:40","volumn":"4768.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.76","rise":"0.70%","time":"02:45","volumn":"3250.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.81","rise":"0.73%","time":"02:50","volumn":"3092.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.75","rise":"0.70%","time":"02:55","volumn":"2187.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.91","rise":"0.79%","time":"03:00","volumn":"1758.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.92","rise":"0.79%","time":"03:05","volumn":"2313.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.05","rise":"0.86%","time":"03:10","volumn":"2118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.32","rise":"1.01%","time":"03:15","volumn":"3114.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.20","rise":"0.94%","time":"03:20","volumn":"2899.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.27","rise":"0.98%","time":"03:25","volumn":"2242.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.16","rise":"0.92%","time":"03:30","volumn":"2188.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.99","rise":"0.82%","time":"03:35","volumn":"2502.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.17","rise":"0.92%","time":"03:40","volumn":"2370.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.18","rise":"0.93%","time":"03:45","volumn":"2715.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.31","rise":"1.00%","time":"03:50","volumn":"3079.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.72","rise":"1.22%","time":"03:55","volumn":"7846.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.76","rise":"1.24%","time":"04:00","volumn":"6.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.76","rise":"0.70%","time":"21:35","volumn":"1.75\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.57","rise":"0.60%","time":"21:40","volumn":"7524.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.32","rise":"0.47%","time":"21:45","volumn":"6048.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"186.68","rise":"0.12%","time":"21:50","volumn":"9478.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"186.70","rise":"0.13%","time":"21:55","volumn":"8668.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.03","rise":"0.31%","time":"22:00","volumn":"4561.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"186.93","rise":"0.26%","time":"22:05","volumn":"4806.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.01","rise":"0.30%","time":"22:10","volumn":"4114.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.11","rise":"0.35%","time":"22:15","volumn":"3514.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.18","rise":"0.39%","time":"22:20","volumn":"3314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.46","rise":"0.54%","time":"22:25","volumn":"3334.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.65","rise":"0.64%","time":"22:30","volumn":"2727.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.34","rise":"0.48%","time":"22:35","volumn":"2813.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.57","rise":"0.60%","time":"22:40","volumn":"2220.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.91","rise":"0.78%","time":"22:45","volumn":"3381.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.28","rise":"0.98%","time":"22:50","volumn":"6065.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.07","rise":"0.87%","time":"22:55","volumn":"3000.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.04","rise":"0.86%","time":"23:00","volumn":"2548.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.99","rise":"0.83%","time":"23:05","volumn":"2871.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.81","rise":"0.73%","time":"23:10","volumn":"2126.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.85","rise":"0.75%","time":"23:15","volumn":"1651.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.92","rise":"0.79%","time":"23:20","volumn":"1790.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.76","rise":"0.70%","time":"23:25","volumn":"1706.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.77","rise":"0.71%","time":"23:30","volumn":"1661.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.75","rise":"0.70%","time":"23:35","volumn":"1816.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.59","rise":"0.61%","time":"23:40","volumn":"2124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.56","rise":"0.60%","time":"23:45","volumn":"1160.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.59","rise":"0.61%","time":"23:50","volumn":"1729.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"187.54","rise":"0.58%","time":"23:55","volumn":"1271.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.50","rise":"0.56%","time":"00:00","volumn":"1160.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.56","rise":"0.60%","time":"00:05","volumn":"1061.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.53","rise":"0.58%","time":"00:10","volumn":"840.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.50","rise":"0.56%","time":"00:15","volumn":"1381.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.59","rise":"0.61%","time":"00:20","volumn":"1021.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.51","rise":"0.57%","time":"00:25","volumn":"1541.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.44","rise":"0.53%","time":"00:30","volumn":"1453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.44","rise":"0.53%","time":"00:35","volumn":"1437.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.22","rise":"0.41%","time":"00:40","volumn":"2152.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.17","rise":"0.39%","time":"00:45","volumn":"1706.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.20","rise":"0.40%","time":"00:50","volumn":"1501.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.28","rise":"0.45%","time":"00:55","volumn":"1938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.15","rise":"0.37%","time":"01:00","volumn":"1395.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.27","rise":"0.44%","time":"01:05","volumn":"3103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.09","rise":"0.34%","time":"01:10","volumn":"1936.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.14","rise":"0.37%","time":"01:15","volumn":"1247.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.18","rise":"0.39%","time":"01:20","volumn":"1258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.04","rise":"0.32%","time":"01:25","volumn":"1435.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.10","rise":"0.35%","time":"01:30","volumn":"1148.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.24","rise":"0.42%","time":"01:35","volumn":"1552.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.00","rise":"0.30%","time":"01:40","volumn":"1789.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.13","rise":"0.36%","time":"01:45","volumn":"1166.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.23","rise":"0.42%","time":"01:50","volumn":"1212.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.22","rise":"0.41%","time":"01:55","volumn":"1225.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.30","rise":"0.46%","time":"02:00","volumn":"2019.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.40","rise":"0.51%","time":"02:05","volumn":"1741.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.58","rise":"0.61%","time":"02:10","volumn":"2437.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.78","rise":"0.71%","time":"02:15","volumn":"6126.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.98","rise":"0.82%","time":"02:20","volumn":"3448.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.85","rise":"0.75%","time":"02:25","volumn":"3299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.01","rise":"0.84%","time":"02:30","volumn":"2366.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.03","rise":"0.85%","time":"02:35","volumn":"4329.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.87","rise":"0.76%","time":"02:40","volumn":"2364.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.82","rise":"0.73%","time":"02:45","volumn":"1902.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.91","rise":"0.78%","time":"02:50","volumn":"1388.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.90","rise":"0.78%","time":"02:55","volumn":"1470.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.00","rise":"0.83%","time":"03:00","volumn":"2467.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.85","rise":"0.75%","time":"03:05","volumn":"1817.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.84","rise":"0.75%","time":"03:10","volumn":"1622.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.81","rise":"0.73%","time":"03:15","volumn":"1671.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.94","rise":"0.80%","time":"03:20","volumn":"1852.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.05","rise":"0.86%","time":"03:25","volumn":"1765.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.95","rise":"0.80%","time":"03:30","volumn":"1704.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.98","rise":"0.82%","time":"03:35","volumn":"1887.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.88","rise":"0.77%","time":"03:40","volumn":"1478.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.87","rise":"0.76%","time":"03:45","volumn":"2236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.91","rise":"0.78%","time":"03:50","volumn":"2259.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.00","rise":"0.83%","time":"03:55","volumn":"6547.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.00","rise":"0.83%","time":"04:00","volumn":"4.99\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.57","rise":"1.67%","time":"21:35","volumn":"3.07\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.97","rise":"1.35%","time":"21:40","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.36","rise":"1.02%","time":"21:45","volumn":"7845.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.62","rise":"0.63%","time":"21:50","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"187.87","rise":"0.76%","time":"21:55","volumn":"8235.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.09","rise":"0.88%","time":"22:00","volumn":"4502.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.55","rise":"1.13%","time":"22:05","volumn":"6834.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.56","rise":"1.13%","time":"22:10","volumn":"4440.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.54","rise":"1.12%","time":"22:15","volumn":"3524.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.73","rise":"1.22%","time":"22:20","volumn":"3708.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.94","rise":"1.34%","time":"22:25","volumn":"3495.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"188.74","rise":"1.23%","time":"22:30","volumn":"5893.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.12","rise":"1.43%","time":"22:35","volumn":"3574.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.74","rise":"1.76%","time":"22:40","volumn":"5467.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.77","rise":"1.78%","time":"22:45","volumn":"4850.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.11","rise":"1.96%","time":"22:50","volumn":"6992.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.17","rise":"2.00%","time":"22:55","volumn":"8618.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.93","rise":"1.86%","time":"23:00","volumn":"4116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.97","rise":"1.89%","time":"23:05","volumn":"4005.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.76","rise":"1.78%","time":"23:10","volumn":"3019.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.93","rise":"1.87%","time":"23:15","volumn":"2209.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.04","rise":"1.93%","time":"23:20","volumn":"5496.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.40","rise":"2.12%","time":"23:25","volumn":"8072.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.49","rise":"2.17%","time":"23:30","volumn":"6150.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"191.07","rise":"2.48%","time":"23:35","volumn":"9650.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.96","rise":"2.42%","time":"23:40","volumn":"8561.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.70","rise":"2.28%","time":"23:45","volumn":"4877.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.71","rise":"2.28%","time":"23:50","volumn":"3099.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"190.63","rise":"2.24%","time":"23:55","volumn":"2293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.35","rise":"2.09%","time":"00:00","volumn":"3340.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.42","rise":"2.13%","time":"00:05","volumn":"3451.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.50","rise":"2.17%","time":"00:10","volumn":"3226.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.80","rise":"2.33%","time":"00:15","volumn":"7040.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.67","rise":"2.26%","time":"00:20","volumn":"4307.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.95","rise":"2.41%","time":"00:25","volumn":"3612.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.87","rise":"2.37%","time":"00:30","volumn":"2421.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.66","rise":"2.26%","time":"00:35","volumn":"2512.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.83","rise":"2.35%","time":"00:40","volumn":"2108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.83","rise":"2.35%","time":"00:45","volumn":"1566.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.86","rise":"2.37%","time":"00:50","volumn":"2775.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.98","rise":"2.43%","time":"00:55","volumn":"5366.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"191.21","rise":"2.55%","time":"01:00","volumn":"7777.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"191.58","rise":"2.75%","time":"01:05","volumn":"7774.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"191.46","rise":"2.69%","time":"01:10","volumn":"5540.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"191.38","rise":"2.64%","time":"01:15","volumn":"3811.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"191.10","rise":"2.49%","time":"01:20","volumn":"5578.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.71","rise":"2.28%","time":"01:25","volumn":"4564.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.91","rise":"2.39%","time":"01:30","volumn":"4078.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.66","rise":"2.26%","time":"01:35","volumn":"2828.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.70","rise":"2.28%","time":"01:40","volumn":"3143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.76","rise":"2.31%","time":"01:45","volumn":"2109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.63","rise":"2.24%","time":"01:50","volumn":"2593.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.39","rise":"2.11%","time":"01:55","volumn":"2684.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.49","rise":"2.17%","time":"02:00","volumn":"2230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.54","rise":"2.19%","time":"02:05","volumn":"2224.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.51","rise":"2.18%","time":"02:10","volumn":"2206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.30","rise":"2.06%","time":"02:15","volumn":"2857.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.48","rise":"2.16%","time":"02:20","volumn":"2675.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.41","rise":"2.12%","time":"02:25","volumn":"1718.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.63","rise":"2.24%","time":"02:30","volumn":"2318.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.58","rise":"2.21%","time":"02:35","volumn":"2385.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.72","rise":"2.29%","time":"02:40","volumn":"2389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.79","rise":"2.33%","time":"02:45","volumn":"2093.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.76","rise":"2.31%","time":"02:50","volumn":"2067.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.96","rise":"2.42%","time":"02:55","volumn":"2975.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.83","rise":"2.35%","time":"03:00","volumn":"3245.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.62","rise":"2.24%","time":"03:05","volumn":"3339.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.51","rise":"2.18%","time":"03:10","volumn":"2896.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.46","rise":"2.15%","time":"03:15","volumn":"2589.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.38","rise":"2.11%","time":"03:20","volumn":"2958.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.34","rise":"2.09%","time":"03:25","volumn":"3526.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.99","rise":"1.90%","time":"03:30","volumn":"4573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"190.02","rise":"1.91%","time":"03:35","volumn":"5121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.80","rise":"1.80%","time":"03:40","volumn":"4539.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.63","rise":"1.71%","time":"03:45","volumn":"5249.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.41","rise":"1.59%","time":"03:50","volumn":"1.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.50","rise":"1.64%","time":"03:55","volumn":"9502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.50","rise":"1.64%","time":"04:00","volumn":"6.27\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"19510.35\u4ebf","maxPrice":"189.89","minPrice":"186.93","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["189.50","185.54","181.58","177.63","173.67"]},"cyrate":{"o":["1.81%","-0.32%","-2.44%","-4.57%","-6.69%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"0","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"-1.35%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"-1.51%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"-2.61%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"-3.71%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"-6.18%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"-4.78%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"-3.54%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"-5.13%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"-6.69%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"-3.50%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"-2.78%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"-5.98%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"-3.83%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"-0.76%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"0.04%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"1.38%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"1.41%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"1.00%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"1.81%","time":"05\/09","volumn":"43.37\u4e07"}],"points":"20"},"open":"188.98","priceChangeRatio":"-1.07%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e9a\u9a6c\u900a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["189.84","189.12","188.40","187.68","186.96"]},"cyrate":{"o":["0.18%","-0.20%","-0.58%","-0.96%","-1.34%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.85","rise":"-0.34%","time":"21:31","volumn":"1.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.16","rise":"-0.18%","time":"21:32","volumn":"1.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.00","rise":"-0.26%","time":"21:33","volumn":"1.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.02","rise":"-0.25%","time":"21:34","volumn":"1.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.34","rise":"-0.09%","time":"21:35","volumn":"1.83\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.88","rise":"-0.33%","time":"21:36","volumn":"2.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.90","rise":"-0.32%","time":"21:37","volumn":"2.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.28","rise":"-0.12%","time":"21:38","volumn":"2.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.95","rise":"-0.29%","time":"21:39","volumn":"2.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.90","rise":"-0.32%","time":"21:40","volumn":"2.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.89","rise":"-0.32%","time":"21:41","volumn":"2.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.88","rise":"-0.33%","time":"21:42","volumn":"3.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.92","rise":"-0.30%","time":"21:43","volumn":"3.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.10","rise":"-0.21%","time":"21:44","volumn":"3.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.28","rise":"-0.11%","time":"21:45","volumn":"3.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.25","rise":"-0.13%","time":"21:46","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.45","rise":"-0.03%","time":"21:47","volumn":"3.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.62","rise":"0.06%","time":"21:48","volumn":"3.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.81","rise":"0.16%","time":"21:49","volumn":"3.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.81","rise":"0.16%","time":"21:50","volumn":"4.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.75","rise":"0.13%","time":"21:51","volumn":"4.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.84","rise":"0.18%","time":"21:52","volumn":"4.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.60","rise":"0.06%","time":"21:53","volumn":"4.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.64","rise":"0.07%","time":"21:54","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.72","rise":"0.12%","time":"21:55","volumn":"4.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.78","rise":"0.15%","time":"21:56","volumn":"4.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.78","rise":"0.15%","time":"21:57","volumn":"4.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.84","rise":"0.18%","time":"21:58","volumn":"4.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.78","rise":"0.15%","time":"21:59","volumn":"4.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.75","rise":"0.13%","time":"22:00","volumn":"5.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.47","rise":"-0.02%","time":"22:01","volumn":"5.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.29","rise":"-0.11%","time":"22:02","volumn":"5.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.04","rise":"-0.24%","time":"22:03","volumn":"5.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.20","rise":"-0.16%","time":"22:04","volumn":"7.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.30","rise":"-0.11%","time":"22:05","volumn":"7.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.34","rise":"-0.09%","time":"22:06","volumn":"7.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.15","rise":"-0.18%","time":"22:07","volumn":"7.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.01","rise":"-0.26%","time":"22:08","volumn":"8.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"189.03","rise":"-0.25%","time":"22:09","volumn":"8.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.91","rise":"-0.31%","time":"22:10","volumn":"8.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.78","rise":"-0.38%","time":"22:11","volumn":"8.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.63","rise":"-0.46%","time":"22:12","volumn":"8.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.57","rise":"-0.49%","time":"22:13","volumn":"8.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.59","rise":"-0.48%","time":"22:14","volumn":"8.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.60","rise":"-0.47%","time":"22:15","volumn":"8.80\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.71","rise":"-0.42%","time":"22:16","volumn":"8.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.74","rise":"-0.40%","time":"22:17","volumn":"8.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.70","rise":"-0.42%","time":"22:18","volumn":"9.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.57","rise":"-0.49%","time":"22:19","volumn":"9.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.39","rise":"-0.59%","time":"22:20","volumn":"9.16\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.30","rise":"-0.63%","time":"22:21","volumn":"9.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.29","rise":"-0.64%","time":"22:22","volumn":"9.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.41","rise":"-0.58%","time":"22:23","volumn":"9.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.49","rise":"-0.53%","time":"22:24","volumn":"9.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.42","rise":"-0.57%","time":"22:25","volumn":"9.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.34","rise":"-0.61%","time":"22:26","volumn":"9.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.31","rise":"-0.63%","time":"22:27","volumn":"9.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.31","rise":"-0.63%","time":"22:28","volumn":"9.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.26","rise":"-0.65%","time":"22:29","volumn":"9.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.21","rise":"-0.68%","time":"22:30","volumn":"9.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.80","rise":"-0.90%","time":"22:31","volumn":"10.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.97","rise":"-0.81%","time":"22:32","volumn":"10.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.83","rise":"-0.88%","time":"22:33","volumn":"10.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.92","rise":"-0.83%","time":"22:34","volumn":"10.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.92","rise":"-0.83%","time":"22:35","volumn":"10.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.79","rise":"-0.90%","time":"22:36","volumn":"10.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.94","rise":"-0.83%","time":"22:37","volumn":"10.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.97","rise":"-0.81%","time":"22:38","volumn":"10.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.03","rise":"-0.78%","time":"22:39","volumn":"10.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.08","rise":"-0.75%","time":"22:40","volumn":"10.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.19","rise":"-0.69%","time":"22:41","volumn":"10.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.16","rise":"-0.71%","time":"22:42","volumn":"10.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.33","rise":"-0.62%","time":"22:43","volumn":"10.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.38","rise":"-0.59%","time":"22:44","volumn":"11.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.32","rise":"-0.62%","time":"22:45","volumn":"11.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.16","rise":"-0.71%","time":"22:46","volumn":"11.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.31","rise":"-0.63%","time":"22:47","volumn":"11.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.27","rise":"-0.65%","time":"22:48","volumn":"11.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.21","rise":"-0.68%","time":"22:49","volumn":"11.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.12","rise":"-0.73%","time":"22:50","volumn":"11.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.18","rise":"-0.70%","time":"22:51","volumn":"11.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.11","rise":"-0.73%","time":"22:52","volumn":"11.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"188.08","rise":"-0.75%","time":"22:53","volumn":"11.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.92","rise":"-0.83%","time":"22:54","volumn":"11.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.77","rise":"-0.91%","time":"22:55","volumn":"11.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.88","rise":"-0.86%","time":"22:56","volumn":"11.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.96","rise":"-0.81%","time":"22:57","volumn":"11.75\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.83","rise":"-0.88%","time":"22:58","volumn":"11.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.80","rise":"-0.90%","time":"22:59","volumn":"11.89\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.77","rise":"-0.91%","time":"23:00","volumn":"11.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.55","rise":"-1.03%","time":"23:01","volumn":"12.12\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.73","rise":"-0.93%","time":"23:02","volumn":"12.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.74","rise":"-0.93%","time":"23:03","volumn":"12.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.58","rise":"-1.01%","time":"23:04","volumn":"12.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.62","rise":"-0.99%","time":"23:05","volumn":"13.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.77","rise":"-0.91%","time":"23:06","volumn":"13.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.61","rise":"-1.00%","time":"23:07","volumn":"13.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.55","rise":"-1.03%","time":"23:08","volumn":"14.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.49","rise":"-1.06%","time":"23:09","volumn":"14.08\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.60","rise":"-1.00%","time":"23:10","volumn":"14.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.53","rise":"-1.04%","time":"23:11","volumn":"14.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.54","rise":"-1.03%","time":"23:12","volumn":"14.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.63","rise":"-0.99%","time":"23:13","volumn":"14.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.68","rise":"-0.96%","time":"23:14","volumn":"14.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.59","rise":"-1.01%","time":"23:15","volumn":"14.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.65","rise":"-0.98%","time":"23:16","volumn":"14.36\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.65","rise":"-0.98%","time":"23:17","volumn":"14.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.75","rise":"-0.92%","time":"23:18","volumn":"14.47\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.66","rise":"-0.97%","time":"23:19","volumn":"14.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.66","rise":"-0.97%","time":"23:20","volumn":"14.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.71","rise":"-0.94%","time":"23:21","volumn":"14.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.62","rise":"-0.99%","time":"23:22","volumn":"14.65\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.66","rise":"-0.97%","time":"23:23","volumn":"14.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.66","rise":"-0.97%","time":"23:24","volumn":"15.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.66","rise":"-0.97%","time":"23:25","volumn":"15.28\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.62","rise":"-0.99%","time":"23:26","volumn":"15.40\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.75","rise":"-0.92%","time":"23:27","volumn":"15.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.77","rise":"-0.91%","time":"23:28","volumn":"15.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.85","rise":"-0.87%","time":"23:29","volumn":"15.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.79","rise":"-0.90%","time":"23:30","volumn":"15.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.84","rise":"-0.88%","time":"23:31","volumn":"15.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.86","rise":"-0.87%","time":"23:32","volumn":"15.72\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.68","rise":"-0.96%","time":"23:33","volumn":"15.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.59","rise":"-1.01%","time":"23:34","volumn":"15.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.72","rise":"-0.94%","time":"23:35","volumn":"15.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.61","rise":"-1.00%","time":"23:36","volumn":"15.99\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.58","rise":"-1.01%","time":"23:37","volumn":"16.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.39","rise":"-1.11%","time":"23:38","volumn":"16.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.40","rise":"-1.11%","time":"23:39","volumn":"16.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.45","rise":"-1.08%","time":"23:40","volumn":"16.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.41","rise":"-1.10%","time":"23:41","volumn":"16.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.32","rise":"-1.15%","time":"23:42","volumn":"16.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.38","rise":"-1.12%","time":"23:43","volumn":"16.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.22","rise":"-1.21%","time":"23:44","volumn":"16.45\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.11","rise":"-1.26%","time":"23:45","volumn":"16.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.08","rise":"-1.28%","time":"23:46","volumn":"16.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.02","rise":"-1.31%","time":"23:47","volumn":"16.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.11","rise":"-1.26%","time":"23:48","volumn":"16.82\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.32","rise":"-1.15%","time":"23:49","volumn":"16.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.38","rise":"-1.12%","time":"23:50","volumn":"16.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.41","rise":"-1.10%","time":"23:51","volumn":"16.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.45","rise":"-1.08%","time":"23:52","volumn":"17.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.40","rise":"-1.11%","time":"23:53","volumn":"17.06\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.42","rise":"-1.10%","time":"23:54","volumn":"17.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.32","rise":"-1.15%","time":"23:55","volumn":"17.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.44","rise":"-1.09%","time":"23:56","volumn":"17.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.41","rise":"-1.10%","time":"23:57","volumn":"17.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.44","rise":"-1.09%","time":"23:58","volumn":"17.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"187.50","rise":"-1.06%","time":"23:59","volumn":"17.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.44","rise":"-1.09%","time":"00:00","volumn":"17.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.36","rise":"-1.13%","time":"00:01","volumn":"17.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.28","rise":"-1.17%","time":"00:02","volumn":"17.48\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.32","rise":"-1.15%","time":"00:03","volumn":"17.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.33","rise":"-1.15%","time":"00:04","volumn":"17.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.25","rise":"-1.19%","time":"00:05","volumn":"17.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.30","rise":"-1.16%","time":"00:06","volumn":"17.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.15","rise":"-1.24%","time":"00:07","volumn":"17.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.27","rise":"-1.18%","time":"00:08","volumn":"17.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.31","rise":"-1.16%","time":"00:09","volumn":"17.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.29","rise":"-1.17%","time":"00:10","volumn":"17.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.26","rise":"-1.18%","time":"00:11","volumn":"17.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.34","rise":"-1.14%","time":"00:12","volumn":"17.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.36","rise":"-1.13%","time":"00:13","volumn":"17.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.35","rise":"-1.13%","time":"00:14","volumn":"17.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.37","rise":"-1.12%","time":"00:15","volumn":"18.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.41","rise":"-1.10%","time":"00:16","volumn":"18.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.39","rise":"-1.11%","time":"00:17","volumn":"18.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.34","rise":"-1.14%","time":"00:18","volumn":"18.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.29","rise":"-1.17%","time":"00:19","volumn":"18.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.25","rise":"-1.19%","time":"00:20","volumn":"18.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.23","rise":"-1.20%","time":"00:21","volumn":"18.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.21","rise":"-1.21%","time":"00:22","volumn":"18.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.21","rise":"-1.21%","time":"00:23","volumn":"18.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.22","rise":"-1.20%","time":"00:24","volumn":"18.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.29","rise":"-1.16%","time":"00:25","volumn":"18.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.28","rise":"-1.17%","time":"00:26","volumn":"18.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.29","rise":"-1.16%","time":"00:27","volumn":"18.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.27","rise":"-1.18%","time":"00:28","volumn":"18.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.24","rise":"-1.19%","time":"00:29","volumn":"18.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.21","rise":"-1.21%","time":"00:30","volumn":"18.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.23","rise":"-1.20%","time":"00:31","volumn":"18.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.25","rise":"-1.19%","time":"00:32","volumn":"18.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.13","rise":"-1.25%","time":"00:33","volumn":"18.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.15","rise":"-1.24%","time":"00:34","volumn":"18.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.17","rise":"-1.23%","time":"00:35","volumn":"18.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.12","rise":"-1.26%","time":"00:36","volumn":"18.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.05","rise":"-1.29%","time":"00:37","volumn":"18.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.09","rise":"-1.27%","time":"00:38","volumn":"18.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.09","rise":"-1.27%","time":"00:39","volumn":"18.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.02","rise":"-1.31%","time":"00:40","volumn":"19.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.07","rise":"-1.28%","time":"00:41","volumn":"19.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.06","rise":"-1.29%","time":"00:42","volumn":"19.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.03","rise":"-1.30%","time":"00:43","volumn":"19.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"186.96","rise":"-1.34%","time":"00:44","volumn":"19.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"186.97","rise":"-1.34%","time":"00:45","volumn":"19.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.01","rise":"-1.31%","time":"00:46","volumn":"19.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.00","rise":"-1.32%","time":"00:47","volumn":"19.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.04","rise":"-1.30%","time":"00:48","volumn":"19.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.17","rise":"-1.23%","time":"00:49","volumn":"19.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.23","rise":"-1.20%","time":"00:50","volumn":"19.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.23","rise":"-1.20%","time":"00:51","volumn":"19.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.15","rise":"-1.24%","time":"00:52","volumn":"19.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.22","rise":"-1.20%","time":"00:53","volumn":"19.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.16","rise":"-1.23%","time":"00:54","volumn":"19.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.25","rise":"-1.18%","time":"00:55","volumn":"19.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.35","rise":"-1.13%","time":"00:56","volumn":"19.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.47","rise":"-1.07%","time":"00:57","volumn":"19.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.54","rise":"-1.03%","time":"00:58","volumn":"19.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.51","rise":"-1.05%","time":"00:59","volumn":"19.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.38","rise":"-1.12%","time":"01:00","volumn":"19.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.37","rise":"-1.13%","time":"01:01","volumn":"19.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.39","rise":"-1.11%","time":"01:02","volumn":"19.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.29","rise":"-1.16%","time":"01:03","volumn":"19.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.24","rise":"-1.19%","time":"01:04","volumn":"20.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.30","rise":"-1.16%","time":"01:05","volumn":"20.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.29","rise":"-1.17%","time":"01:06","volumn":"20.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.28","rise":"-1.17%","time":"01:07","volumn":"20.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.23","rise":"-1.20%","time":"01:08","volumn":"20.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.19","rise":"-1.22%","time":"01:09","volumn":"20.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.23","rise":"-1.20%","time":"01:10","volumn":"20.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.28","rise":"-1.17%","time":"01:11","volumn":"20.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.23","rise":"-1.20%","time":"01:12","volumn":"20.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.36","rise":"-1.13%","time":"01:13","volumn":"20.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.50","rise":"-1.06%","time":"01:14","volumn":"20.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.45","rise":"-1.08%","time":"01:15","volumn":"20.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.53","rise":"-1.04%","time":"01:16","volumn":"20.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.48","rise":"-1.06%","time":"01:17","volumn":"20.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.49","rise":"-1.06%","time":"01:18","volumn":"20.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.52","rise":"-1.04%","time":"01:19","volumn":"20.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.48","rise":"-1.07%","time":"01:20","volumn":"20.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.50","rise":"-1.06%","time":"01:21","volumn":"20.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.56","rise":"-1.02%","time":"01:22","volumn":"20.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.53","rise":"-1.04%","time":"01:23","volumn":"20.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.57","rise":"-1.02%","time":"01:24","volumn":"20.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.50","rise":"-1.06%","time":"01:25","volumn":"20.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.52","rise":"-1.04%","time":"01:26","volumn":"20.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.47","rise":"-1.07%","time":"01:27","volumn":"20.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.41","rise":"-1.10%","time":"01:28","volumn":"20.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.46","rise":"-1.08%","time":"01:29","volumn":"20.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.50","rise":"-1.05%","time":"01:30","volumn":"20.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.52","rise":"-1.04%","time":"01:31","volumn":"20.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.57","rise":"-1.02%","time":"01:32","volumn":"20.90\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.99%","time":"01:33","volumn":"20.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.62","rise":"-0.99%","time":"01:34","volumn":"20.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.62","rise":"-0.99%","time":"01:35","volumn":"20.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.67","rise":"-0.97%","time":"01:36","volumn":"21.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.78","rise":"-0.91%","time":"01:37","volumn":"21.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.77","rise":"-0.91%","time":"01:38","volumn":"21.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.73","rise":"-0.93%","time":"01:39","volumn":"21.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.77","rise":"-0.91%","time":"01:40","volumn":"21.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.81","rise":"-0.89%","time":"01:41","volumn":"21.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.69","rise":"-0.96%","time":"01:42","volumn":"21.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"-0.95%","time":"01:43","volumn":"21.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.99%","time":"01:44","volumn":"21.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.59","rise":"-1.01%","time":"01:45","volumn":"21.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.60","rise":"-1.00%","time":"01:46","volumn":"21.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.47","rise":"-1.07%","time":"01:47","volumn":"21.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.48","rise":"-1.07%","time":"01:48","volumn":"21.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.65","rise":"-0.98%","time":"01:49","volumn":"21.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.73","rise":"-0.94%","time":"01:50","volumn":"21.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.90%","time":"01:51","volumn":"21.60\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.75","rise":"-0.92%","time":"01:52","volumn":"21.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.76","rise":"-0.92%","time":"01:53","volumn":"21.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.74","rise":"-0.93%","time":"01:54","volumn":"21.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.75","rise":"-0.93%","time":"01:55","volumn":"21.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.89%","time":"01:56","volumn":"21.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.81","rise":"-0.89%","time":"01:57","volumn":"21.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.84","rise":"-0.88%","time":"01:58","volumn":"21.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.91","rise":"-0.84%","time":"01:59","volumn":"21.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.92","rise":"-0.83%","time":"02:00","volumn":"21.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.87","rise":"-0.86%","time":"02:01","volumn":"22.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.67","rise":"-0.97%","time":"02:02","volumn":"22.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.72","rise":"-0.94%","time":"02:03","volumn":"22.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.66","rise":"-0.97%","time":"02:04","volumn":"22.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.71","rise":"-0.94%","time":"02:05","volumn":"22.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"-0.95%","time":"02:06","volumn":"22.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.76","rise":"-0.92%","time":"02:07","volumn":"22.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.86","rise":"-0.87%","time":"02:08","volumn":"22.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.83","rise":"-0.88%","time":"02:09","volumn":"22.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.97","rise":"-0.81%","time":"02:10","volumn":"22.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.09","rise":"-0.75%","time":"02:11","volumn":"22.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.02","rise":"-0.78%","time":"02:12","volumn":"22.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.09","rise":"-0.74%","time":"02:13","volumn":"22.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.06","rise":"-0.76%","time":"02:14","volumn":"22.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.05","rise":"-0.77%","time":"02:15","volumn":"22.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.09","rise":"-0.74%","time":"02:16","volumn":"22.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.14","rise":"-0.72%","time":"02:17","volumn":"22.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.05","rise":"-0.77%","time":"02:18","volumn":"22.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.02","rise":"-0.78%","time":"02:19","volumn":"22.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"188.00","rise":"-0.79%","time":"02:20","volumn":"22.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.98","rise":"-0.80%","time":"02:21","volumn":"22.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.91","rise":"-0.84%","time":"02:22","volumn":"22.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.98","rise":"-0.80%","time":"02:23","volumn":"22.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.95","rise":"-0.82%","time":"02:24","volumn":"22.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.94","rise":"-0.82%","time":"02:25","volumn":"23.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.87","rise":"-0.86%","time":"02:26","volumn":"23.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.84","rise":"-0.88%","time":"02:27","volumn":"23.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.90%","time":"02:28","volumn":"23.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.90%","time":"02:29","volumn":"23.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.84","rise":"-0.88%","time":"02:30","volumn":"23.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.71","rise":"-0.95%","time":"02:31","volumn":"23.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.75","rise":"-0.92%","time":"02:32","volumn":"23.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.69","rise":"-0.96%","time":"02:33","volumn":"23.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"-0.95%","time":"02:34","volumn":"23.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.68","rise":"-0.96%","time":"02:35","volumn":"23.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.51","rise":"-1.05%","time":"02:36","volumn":"23.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.57","rise":"-1.02%","time":"02:37","volumn":"23.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.59","rise":"-1.01%","time":"02:38","volumn":"23.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.57","rise":"-1.02%","time":"02:39","volumn":"23.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.65","rise":"-0.98%","time":"02:40","volumn":"23.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.66","rise":"-0.97%","time":"02:41","volumn":"23.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.57","rise":"-1.02%","time":"02:42","volumn":"23.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.64","rise":"-0.98%","time":"02:43","volumn":"23.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.65","rise":"-0.97%","time":"02:44","volumn":"23.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.98%","time":"02:45","volumn":"23.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.64","rise":"-0.98%","time":"02:46","volumn":"23.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.59","rise":"-1.01%","time":"02:47","volumn":"23.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.65","rise":"-0.98%","time":"02:48","volumn":"23.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.68","rise":"-0.96%","time":"02:49","volumn":"23.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.99%","time":"02:50","volumn":"23.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.72","rise":"-0.94%","time":"02:51","volumn":"23.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.90%","time":"02:52","volumn":"23.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.75","rise":"-0.92%","time":"02:53","volumn":"23.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.75","rise":"-0.92%","time":"02:54","volumn":"23.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"-0.95%","time":"02:55","volumn":"24.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.71","rise":"-0.94%","time":"02:56","volumn":"24.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.90%","time":"02:57","volumn":"24.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.76","rise":"-0.92%","time":"02:58","volumn":"24.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.72","rise":"-0.94%","time":"02:59","volumn":"24.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.77","rise":"-0.91%","time":"03:00","volumn":"24.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.66","rise":"-0.97%","time":"03:01","volumn":"24.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"-0.95%","time":"03:02","volumn":"24.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.75","rise":"-0.92%","time":"03:03","volumn":"24.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.82","rise":"-0.89%","time":"03:04","volumn":"24.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.84","rise":"-0.88%","time":"03:05","volumn":"24.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.76","rise":"-0.92%","time":"03:06","volumn":"24.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.79","rise":"-0.90%","time":"03:07","volumn":"24.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.73","rise":"-0.93%","time":"03:08","volumn":"24.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.74","rise":"-0.93%","time":"03:09","volumn":"24.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.71","rise":"-0.94%","time":"03:10","volumn":"24.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.68","rise":"-0.96%","time":"03:11","volumn":"24.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"-0.95%","time":"03:12","volumn":"24.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.89%","time":"03:13","volumn":"24.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.86","rise":"-0.86%","time":"03:14","volumn":"24.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.82","rise":"-0.89%","time":"03:15","volumn":"24.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.76","rise":"-0.92%","time":"03:16","volumn":"24.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.78","rise":"-0.91%","time":"03:17","volumn":"24.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.74","rise":"-0.93%","time":"03:18","volumn":"24.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.75","rise":"-0.92%","time":"03:19","volumn":"24.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.90","rise":"-0.84%","time":"03:20","volumn":"25.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.89%","time":"03:21","volumn":"25.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.84","rise":"-0.88%","time":"03:22","volumn":"25.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.87","rise":"-0.86%","time":"03:23","volumn":"25.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.85","rise":"-0.87%","time":"03:24","volumn":"25.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.90","rise":"-0.84%","time":"03:25","volumn":"25.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.88","rise":"-0.86%","time":"03:26","volumn":"25.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.79","rise":"-0.90%","time":"03:27","volumn":"25.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.79","rise":"-0.90%","time":"03:28","volumn":"25.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.79","rise":"-0.90%","time":"03:29","volumn":"25.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.80","rise":"-0.90%","time":"03:30","volumn":"25.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.78","rise":"-0.91%","time":"03:31","volumn":"25.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.74","rise":"-0.93%","time":"03:32","volumn":"25.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.76","rise":"-0.92%","time":"03:33","volumn":"25.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.73","rise":"-0.94%","time":"03:34","volumn":"25.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.74","rise":"-0.93%","time":"03:35","volumn":"25.71\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.66","rise":"-0.97%","time":"03:36","volumn":"25.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.71","rise":"-0.95%","time":"03:37","volumn":"25.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.65","rise":"-0.98%","time":"03:38","volumn":"25.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.57","rise":"-1.02%","time":"03:39","volumn":"25.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.70","rise":"-0.95%","time":"03:40","volumn":"25.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.67","rise":"-0.97%","time":"03:41","volumn":"26.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.67","rise":"-0.97%","time":"03:42","volumn":"26.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.66","rise":"-0.97%","time":"03:43","volumn":"26.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.99%","time":"03:44","volumn":"26.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.56","rise":"-1.02%","time":"03:45","volumn":"26.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.57","rise":"-1.02%","time":"03:46","volumn":"26.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.49","rise":"-1.06%","time":"03:47","volumn":"26.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.48","rise":"-1.07%","time":"03:48","volumn":"26.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.50","rise":"-1.05%","time":"03:49","volumn":"26.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.47","rise":"-1.07%","time":"03:50","volumn":"26.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.59","rise":"-1.01%","time":"03:51","volumn":"26.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.99%","time":"03:52","volumn":"27.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.99%","time":"03:53","volumn":"27.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.55","rise":"-1.03%","time":"03:54","volumn":"27.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.63","rise":"-0.99%","time":"03:55","volumn":"27.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.56","rise":"-1.02%","time":"03:56","volumn":"27.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.59","rise":"-1.01%","time":"03:57","volumn":"27.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.58","rise":"-1.01%","time":"03:58","volumn":"27.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.58","rise":"-1.01%","time":"03:59","volumn":"27.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"187.48","rise":"-1.07%","time":"04:00","volumn":"33.62\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e9a\u9a6c\u900a[AMZN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AMZN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AMZN.html?from=360search","volume":"3361.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["189.50","172.02","154.53","137.05","119.57"]},"cyrate":{"o":["57.77%","43.22%","28.66%","14.11%","-0.45%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"120.11","rise":"0","time":"05\/26","volumn":"96.74\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"121.66","rise":"1.29%","time":"05\/30","volumn":"64.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"120.58","rise":"0.39%","time":"05\/31","volumn":"72.76\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"122.77","rise":"2.21%","time":"06\/01","volumn":"54.34\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"124.25","rise":"3.45%","time":"06\/02","volumn":"61.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"125.30","rise":"4.32%","time":"06\/05","volumn":"47.92\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"126.61","rise":"5.41%","time":"06\/06","volumn":"45.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"121.23","rise":"0.93%","time":"06\/07","volumn":"95.62\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"124.25","rise":"3.45%","time":"06\/08","volumn":"62.09\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"123.43","rise":"2.76%","time":"06\/09","volumn":"51.34\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"126.57","rise":"5.38%","time":"06\/12","volumn":"51.37\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.66","rise":"5.45%","time":"06\/13","volumn":"50.51\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"126.42","rise":"5.25%","time":"06\/14","volumn":"52.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"127.11","rise":"5.83%","time":"06\/15","volumn":"60.42\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"125.49","rise":"4.48%","time":"06\/16","volumn":"84.21\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.78","rise":"4.72%","time":"06\/20","volumn":"56.88\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.83","rise":"3.93%","time":"06\/21","volumn":"52.11\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"130.15","rise":"8.36%","time":"06\/22","volumn":"90.23\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"129.33","rise":"7.68%","time":"06\/23","volumn":"71.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"127.33","rise":"6.01%","time":"06\/26","volumn":"59.91\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"129.18","rise":"7.55%","time":"06\/27","volumn":"46.74\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"129.04","rise":"7.43%","time":"06\/28","volumn":"52.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"127.90","rise":"6.49%","time":"06\/29","volumn":"40.71\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"130.36","rise":"8.53%","time":"06\/30","volumn":"54.33\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.22","rise":"8.42%","time":"07\/03","volumn":"28.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"130.38","rise":"8.55%","time":"07\/05","volumn":"35.85\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"128.36","rise":"6.87%","time":"07\/06","volumn":"40.67\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"129.78","rise":"8.05%","time":"07\/07","volumn":"41.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"127.13","rise":"5.84%","time":"07\/10","volumn":"61.86\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"128.78","rise":"7.22%","time":"07\/11","volumn":"49.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"130.80","rise":"8.90%","time":"07\/12","volumn":"53.94\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"134.30","rise":"11.81%","time":"07\/13","volumn":"61.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"134.68","rise":"12.13%","time":"07\/14","volumn":"54.46\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"133.56","rise":"11.20%","time":"07\/17","volumn":"48.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"132.83","rise":"10.59%","time":"07\/18","volumn":"54.91\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"135.36","rise":"12.70%","time":"07\/19","volumn":"54.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"129.96","rise":"8.20%","time":"07\/20","volumn":"59.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"130.00","rise":"8.23%","time":"07\/21","volumn":"133.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"128.80","rise":"7.24%","time":"07\/24","volumn":"45.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"129.13","rise":"7.51%","time":"07\/25","volumn":"38.95\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"128.15","rise":"6.69%","time":"07\/26","volumn":"53.85\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"128.25","rise":"6.78%","time":"07\/27","volumn":"52.55\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"132.21","rise":"10.07%","time":"07\/28","volumn":"46.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.68","rise":"11.30%","time":"07\/31","volumn":"41.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.69","rise":"9.64%","time":"08\/01","volumn":"42.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.21","rise":"6.74%","time":"08\/02","volumn":"50.89\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.91","rise":"7.33%","time":"08\/03","volumn":"90.09\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"139.57","rise":"16.20%","time":"08\/04","volumn":"153.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"142.22","rise":"18.41%","time":"08\/07","volumn":"71.18\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"139.94","rise":"16.51%","time":"08\/08","volumn":"51.68\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"137.85","rise":"14.77%","time":"08\/09","volumn":"49.99\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"138.56","rise":"15.36%","time":"08\/10","volumn":"58.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"138.41","rise":"15.24%","time":"08\/11","volumn":"42.84\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"140.57","rise":"17.03%","time":"08\/14","volumn":"47.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"137.67","rise":"14.62%","time":"08\/15","volumn":"42.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"135.07","rise":"12.46%","time":"08\/16","volumn":"40.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"133.98","rise":"11.55%","time":"08\/17","volumn":"48.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"133.22","rise":"10.91%","time":"08\/18","volumn":"48.48\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"134.68","rise":"12.13%","time":"08\/21","volumn":"41.40\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"134.25","rise":"11.77%","time":"08\/22","volumn":"32.91\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"135.52","rise":"12.83%","time":"08\/23","volumn":"42.74\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"131.84","rise":"9.77%","time":"08\/24","volumn":"43.60\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.26","rise":"10.95%","time":"08\/25","volumn":"44.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"133.14","rise":"10.85%","time":"08\/28","volumn":"34.10\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"134.91","rise":"12.32%","time":"08\/29","volumn":"38.59\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"135.07","rise":"12.46%","time":"08\/30","volumn":"36.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"138.01","rise":"14.90%","time":"08\/31","volumn":"58.75\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"138.12","rise":"14.99%","time":"09\/01","volumn":"40.97\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"137.27","rise":"14.29%","time":"09\/05","volumn":"40.57\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.36","rise":"12.70%","time":"09\/06","volumn":"41.77\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.85","rise":"14.77%","time":"09\/07","volumn":"48.48\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"138.23","rise":"15.09%","time":"09\/08","volumn":"38.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"143.10","rise":"19.14%","time":"09\/11","volumn":"56.72\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"141.23","rise":"17.58%","time":"09\/12","volumn":"42.65\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"144.85","rise":"20.60%","time":"09\/13","volumn":"60.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"144.72","rise":"20.49%","time":"09\/14","volumn":"63.97\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"140.39","rise":"16.88%","time":"09\/15","volumn":"102.86\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"139.98","rise":"16.54%","time":"09\/18","volumn":"42.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"137.63","rise":"14.59%","time":"09\/19","volumn":"61.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"135.29","rise":"12.64%","time":"09\/20","volumn":"46.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"129.33","rise":"7.68%","time":"09\/21","volumn":"70.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"129.12","rise":"7.50%","time":"09\/22","volumn":"59.87\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"131.27","rise":"9.29%","time":"09\/25","volumn":"45.99\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"125.98","rise":"4.89%","time":"09\/26","volumn":"72.96\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"125.98","rise":"4.89%","time":"09\/27","volumn":"66.52\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"125.98","rise":"4.89%","time":"09\/28","volumn":"54.51\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"127.12","rise":"5.84%","time":"09\/29","volumn":"62.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"129.46","rise":"7.78%","time":"10\/02","volumn":"47.99\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"124.72","rise":"3.84%","time":"10\/03","volumn":"51.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.00","rise":"5.74%","time":"10\/04","volumn":"44.17\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"125.96","rise":"4.87%","time":"10\/05","volumn":"39.65\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"127.96","rise":"6.54%","time":"10\/06","volumn":"46.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"128.26","rise":"6.79%","time":"10\/09","volumn":"38.75\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"129.48","rise":"7.80%","time":"10\/10","volumn":"42.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"131.83","rise":"9.76%","time":"10\/11","volumn":"40.70\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"132.33","rise":"10.17%","time":"10\/12","volumn":"55.49\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"129.79","rise":"8.06%","time":"10\/13","volumn":"45.80\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"132.55","rise":"10.36%","time":"10\/16","volumn":"42.80\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"131.47","rise":"9.46%","time":"10\/17","volumn":"49.32\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"128.13","rise":"6.68%","time":"10\/18","volumn":"42.65\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"128.40","rise":"6.90%","time":"10\/19","volumn":"60.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"125.17","rise":"4.21%","time":"10\/20","volumn":"56.37\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"126.56","rise":"5.37%","time":"10\/23","volumn":"48.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"128.56","rise":"7.04%","time":"10\/24","volumn":"46.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.39","rise":"1.07%","time":"10\/25","volumn":"74.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"119.57","rise":"-0.45%","time":"10\/26","volumn":"99.75\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"127.74","rise":"6.35%","time":"10\/27","volumn":"125.24\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"132.71","rise":"10.49%","time":"10\/30","volumn":"72.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"133.09","rise":"10.81%","time":"10\/31","volumn":"51.56\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"137.00","rise":"14.06%","time":"11\/01","volumn":"61.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"138.07","rise":"14.95%","time":"11\/02","volumn":"52.18\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"138.60","rise":"15.39%","time":"11\/03","volumn":"44.03\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"139.74","rise":"16.34%","time":"11\/06","volumn":"44.92\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"142.71","rise":"18.82%","time":"11\/07","volumn":"53.50\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"142.08","rise":"18.29%","time":"11\/08","volumn":"44.42\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"140.60","rise":"17.06%","time":"11\/09","volumn":"36.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"143.56","rise":"19.52%","time":"11\/10","volumn":"49.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"142.59","rise":"18.72%","time":"11\/13","volumn":"35.60\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"145.80","rise":"21.39%","time":"11\/14","volumn":"56.61\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"143.20","rise":"19.22%","time":"11\/15","volumn":"63.76\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"142.83","rise":"18.92%","time":"11\/16","volumn":"49.60\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"145.18","rise":"20.87%","time":"11\/17","volumn":"49.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"146.13","rise":"21.66%","time":"11\/20","volumn":"41.93\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"143.90","rise":"19.81%","time":"11\/21","volumn":"71.12\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"146.71","rise":"22.15%","time":"11\/22","volumn":"45.66\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"146.74","rise":"22.17%","time":"11\/24","volumn":"21.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"147.73","rise":"23.00%","time":"11\/27","volumn":"53.66\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"147.03","rise":"22.41%","time":"11\/28","volumn":"42.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"146.32","rise":"21.82%","time":"11\/29","volumn":"40.56\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"146.09","rise":"21.63%","time":"11\/30","volumn":"65.76\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"147.03","rise":"22.41%","time":"12\/01","volumn":"39.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"144.84","rise":"20.59%","time":"12\/04","volumn":"48.26\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"146.88","rise":"22.29%","time":"12\/05","volumn":"46.75\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"144.52","rise":"20.32%","time":"12\/06","volumn":"39.59\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"146.88","rise":"22.29%","time":"12\/07","volumn":"52.31\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"147.42","rise":"22.74%","time":"12\/08","volumn":"41.86\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"145.89","rise":"21.46%","time":"12\/11","volumn":"50.83\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.48","rise":"22.79%","time":"12\/12","volumn":"44.86\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"148.84","rise":"23.92%","time":"12\/13","volumn":"52.38\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"147.42","rise":"22.74%","time":"12\/14","volumn":"58.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"149.97","rise":"24.86%","time":"12\/15","volumn":"110.04\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"154.07","rise":"28.27%","time":"12\/18","volumn":"62.46\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"153.79","rise":"28.04%","time":"12\/19","volumn":"43.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"152.12","rise":"26.65%","time":"12\/20","volumn":"50.23\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"153.84","rise":"28.08%","time":"12\/21","volumn":"36.23\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"153.42","rise":"27.73%","time":"12\/22","volumn":"29.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"153.41","rise":"27.72%","time":"12\/26","volumn":"25.02\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"153.34","rise":"27.67%","time":"12\/27","volumn":"31.37\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"153.38","rise":"27.70%","time":"12\/28","volumn":"27.03\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"151.94","rise":"26.50%","time":"12\/29","volumn":"39.77\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"149.93","rise":"24.83%","time":"01\/02","volumn":"47.29\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.47","rise":"23.61%","time":"01\/03","volumn":"49.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"144.57","rise":"20.36%","time":"01\/04","volumn":"55.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"145.24","rise":"20.92%","time":"01\/05","volumn":"45.12\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"149.10","rise":"24.14%","time":"01\/08","volumn":"46.70\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"151.37","rise":"26.03%","time":"01\/09","volumn":"43.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"153.73","rise":"27.99%","time":"01\/10","volumn":"44.34\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"155.18","rise":"29.20%","time":"01\/11","volumn":"48.96\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"154.62","rise":"28.73%","time":"01\/12","volumn":"40.46\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"153.16","rise":"27.52%","time":"01\/16","volumn":"41.30\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"151.71","rise":"26.31%","time":"01\/17","volumn":"34.90\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"153.50","rise":"27.80%","time":"01\/18","volumn":"37.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"155.34","rise":"29.33%","time":"01\/19","volumn":"50.84\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"154.78","rise":"28.87%","time":"01\/22","volumn":"43.50\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"156.02","rise":"29.90%","time":"01\/23","volumn":"37.87\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"156.87","rise":"30.61%","time":"01\/24","volumn":"48.46\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"157.75","rise":"31.34%","time":"01\/25","volumn":"43.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"159.12","rise":"32.48%","time":"01\/26","volumn":"50.98\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"161.26","rise":"34.26%","time":"01\/29","volumn":"45.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"159.00","rise":"32.38%","time":"01\/30","volumn":"44.65\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"155.20","rise":"29.21%","time":"01\/31","volumn":"50.11\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"159.28","rise":"32.61%","time":"02\/01","volumn":"73.90\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"171.81","rise":"43.04%","time":"02\/02","volumn":"117.10\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"170.31","rise":"41.80%","time":"02\/05","volumn":"54.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"169.15","rise":"40.83%","time":"02\/06","volumn":"42.45\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"170.53","rise":"41.98%","time":"02\/07","volumn":"47.09\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"169.84","rise":"41.40%","time":"02\/08","volumn":"42.27\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"174.45","rise":"45.24%","time":"02\/09","volumn":"56.94\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"172.34","rise":"43.49%","time":"02\/12","volumn":"50.97\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"168.64","rise":"40.40%","time":"02\/13","volumn":"56.29\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"170.98","rise":"42.35%","time":"02\/14","volumn":"42.75\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"169.80","rise":"41.37%","time":"02\/15","volumn":"49.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"169.51","rise":"41.13%","time":"02\/16","volumn":"48.07\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"167.08","rise":"39.11%","time":"02\/20","volumn":"41.61\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"168.59","rise":"40.36%","time":"02\/21","volumn":"41.28\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"174.58","rise":"45.35%","time":"02\/22","volumn":"55.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"174.99","rise":"45.69%","time":"02\/23","volumn":"59.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"174.73","rise":"45.47%","time":"02\/26","volumn":"44.31\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"173.54","rise":"44.48%","time":"02\/27","volumn":"31.10\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"173.16","rise":"44.17%","time":"02\/28","volumn":"28.05\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"176.76","rise":"47.17%","time":"02\/29","volumn":"53.72\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"178.22","rise":"48.38%","time":"03\/01","volumn":"31.94\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"177.58","rise":"47.85%","time":"03\/04","volumn":"37.33\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"174.12","rise":"44.97%","time":"03\/05","volumn":"37.16\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"173.51","rise":"44.46%","time":"03\/06","volumn":"32.03\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"176.82","rise":"47.22%","time":"03\/07","volumn":"34.02\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"175.35","rise":"45.99%","time":"03\/08","volumn":"37.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"171.96","rise":"43.17%","time":"03\/11","volumn":"28.44\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"175.39","rise":"46.02%","time":"03\/12","volumn":"36.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"176.56","rise":"46.99%","time":"03\/13","volumn":"30.75\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"178.75","rise":"48.82%","time":"03\/14","volumn":"43.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"174.42","rise":"45.22%","time":"03\/15","volumn":"72.13\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"174.48","rise":"45.27%","time":"03\/18","volumn":"31.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"175.90","rise":"46.45%","time":"03\/19","volumn":"26.88\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"178.15","rise":"48.32%","time":"03\/20","volumn":"29.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"178.15","rise":"48.32%","time":"03\/21","volumn":"32.82\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"178.87","rise":"48.92%","time":"03\/22","volumn":"28.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"179.71","rise":"49.62%","time":"03\/25","volumn":"29.82\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"178.30","rise":"48.45%","time":"03\/26","volumn":"29.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"179.83","rise":"49.72%","time":"03\/27","volumn":"33.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"180.38","rise":"50.18%","time":"03\/28","volumn":"38.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"180.97","rise":"50.67%","time":"04\/01","volumn":"29.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"180.69","rise":"50.44%","time":"04\/02","volumn":"32.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"182.41","rise":"51.87%","time":"04\/03","volumn":"31.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"180.00","rise":"49.86%","time":"04\/04","volumn":"41.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"185.07","rise":"54.08%","time":"04\/05","volumn":"42.37\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"185.19","rise":"54.18%","time":"04\/08","volumn":"39.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"185.67","rise":"54.58%","time":"04\/09","volumn":"36.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"185.95","rise":"54.82%","time":"04\/10","volumn":"35.88\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"189.05","rise":"57.40%","time":"04\/11","volumn":"40.02\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"186.13","rise":"54.97%","time":"04\/12","volumn":"38.61\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"183.62","rise":"52.88%","time":"04\/15","volumn":"48.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"183.32","rise":"52.63%","time":"04\/16","volumn":"32.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"181.28","rise":"50.93%","time":"04\/17","volumn":"31.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"179.22","rise":"49.21%","time":"04\/18","volumn":"30.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"174.63","rise":"45.39%","time":"04\/19","volumn":"56.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"177.23","rise":"47.56%","time":"04\/22","volumn":"37.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"179.54","rise":"49.48%","time":"04\/23","volumn":"37.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"176.59","rise":"47.02%","time":"04\/24","volumn":"34.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"173.67","rise":"44.59%","time":"04\/25","volumn":"49.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"179.62","rise":"49.55%","time":"04\/26","volumn":"43.92\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"180.96","rise":"50.66%","time":"04\/29","volumn":"54.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"175.00","rise":"45.70%","time":"04\/30","volumn":"94.64\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"179.00","rise":"49.03%","time":"05\/01","volumn":"94.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"184.72","rise":"53.79%","time":"05\/02","volumn":"54.30\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"186.21","rise":"55.03%","time":"05\/03","volumn":"39.17\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"188.70","rise":"57.11%","time":"05\/06","volumn":"34.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"188.76","rise":"57.16%","time":"05\/07","volumn":"34.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"188.00","rise":"56.52%","time":"05\/08","volumn":"26.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"189.50","rise":"57.77%","time":"05\/09","volumn":"43.37\u4e07"}],"points":"240"}}