金融产品有风险,投资需谨慎。
博通|Broadcom Inc. | Connecting Everything
{"amount":"31.22\u4ebf","changeAmount":"-46.43","close":"1329.06","currentPrice":"1282.63","currenttime":"2024-04-18 04:00:58","e":{"@attributes":{"datetime":"2024-04-18 04:00:58","e1":"1282.63","e2":"-46.43","e3":"(-3.49%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["1390.33","1369.60","1348.87","1328.13","1307.40"]},"cyrate":{"o":["5.20%","3.63%","2.07%","0.50%","-1.07%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1321.56","rise":"0","time":"02:35","volumn":"74.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1324.93","rise":"0.25%","time":"02:40","volumn":"105.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1325.38","rise":"0.29%","time":"02:45","volumn":"113.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1324.73","rise":"0.24%","time":"02:50","volumn":"103.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1324.08","rise":"0.19%","time":"02:55","volumn":"126.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1321.74","rise":"0.01%","time":"03:00","volumn":"218.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1320.67","rise":"-0.07%","time":"03:05","volumn":"79.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1324.00","rise":"0.18%","time":"03:10","volumn":"99.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1327.43","rise":"0.44%","time":"03:15","volumn":"190.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1327.48","rise":"0.45%","time":"03:20","volumn":"622.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1327.41","rise":"0.44%","time":"03:25","volumn":"145.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1325.14","rise":"0.27%","time":"03:30","volumn":"96.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1325.21","rise":"0.28%","time":"03:35","volumn":"254.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1324.51","rise":"0.22%","time":"03:40","volumn":"153.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1329.01","rise":"0.56%","time":"03:45","volumn":"196.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1328.61","rise":"0.53%","time":"03:50","volumn":"231.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1324.63","rise":"0.23%","time":"03:55","volumn":"474.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1322.37","rise":"0.06%","time":"04:00","volumn":"5421.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1334.99","rise":"1.02%","time":"21:35","volumn":"676.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1332.14","rise":"0.80%","time":"21:40","volumn":"214.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1332.02","rise":"0.79%","time":"21:45","volumn":"253.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1338.49","rise":"1.28%","time":"21:50","volumn":"274.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1340.69","rise":"1.45%","time":"21:55","volumn":"380.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1346.00","rise":"1.85%","time":"22:00","volumn":"420.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1346.61","rise":"1.90%","time":"22:05","volumn":"334.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1351.75","rise":"2.28%","time":"22:10","volumn":"530.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1342.73","rise":"1.60%","time":"22:15","volumn":"627.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1342.45","rise":"1.58%","time":"22:20","volumn":"354.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1346.29","rise":"1.87%","time":"22:25","volumn":"339.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1347.15","rise":"1.94%","time":"22:30","volumn":"253.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1348.14","rise":"2.01%","time":"22:35","volumn":"438.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1350.82","rise":"2.21%","time":"22:40","volumn":"328.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1350.73","rise":"2.21%","time":"22:45","volumn":"121.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1353.56","rise":"2.42%","time":"22:50","volumn":"232.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1358.10","rise":"2.76%","time":"22:55","volumn":"439.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1356.72","rise":"2.66%","time":"23:00","volumn":"515.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1361.33","rise":"3.01%","time":"23:05","volumn":"246.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1358.33","rise":"2.78%","time":"23:10","volumn":"271.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1360.54","rise":"2.95%","time":"23:15","volumn":"158.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1359.00","rise":"2.83%","time":"23:20","volumn":"195.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1361.60","rise":"3.03%","time":"23:25","volumn":"171.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1359.90","rise":"2.90%","time":"23:30","volumn":"165.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1360.90","rise":"2.98%","time":"23:35","volumn":"193.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1361.99","rise":"3.06%","time":"23:40","volumn":"186.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1361.94","rise":"3.05%","time":"23:45","volumn":"242.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1362.11","rise":"3.07%","time":"23:50","volumn":"147.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1358.92","rise":"2.83%","time":"23:55","volumn":"226.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1363.31","rise":"3.16%","time":"00:00","volumn":"197.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1361.69","rise":"3.04%","time":"00:05","volumn":"92.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1357.52","rise":"2.72%","time":"00:10","volumn":"132.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1355.52","rise":"2.57%","time":"00:15","volumn":"98.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1355.10","rise":"2.54%","time":"00:20","volumn":"202.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1357.42","rise":"2.71%","time":"00:25","volumn":"112.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1359.09","rise":"2.84%","time":"00:30","volumn":"297.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1362.60","rise":"3.11%","time":"00:35","volumn":"332.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1363.15","rise":"3.15%","time":"00:40","volumn":"253.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1364.26","rise":"3.23%","time":"00:45","volumn":"137.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1368.00","rise":"3.51%","time":"00:50","volumn":"227.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1373.27","rise":"3.91%","time":"00:55","volumn":"453.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1366.91","rise":"3.43%","time":"01:00","volumn":"492.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1372.90","rise":"3.88%","time":"01:05","volumn":"335.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1374.30","rise":"3.99%","time":"01:10","volumn":"200.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1378.30","rise":"4.29%","time":"01:15","volumn":"250.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1377.68","rise":"4.25%","time":"01:20","volumn":"212.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1377.67","rise":"4.25%","time":"01:25","volumn":"224.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1377.61","rise":"4.24%","time":"01:30","volumn":"185.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1377.32","rise":"4.22%","time":"01:35","volumn":"173.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1376.07","rise":"4.12%","time":"01:40","volumn":"115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1380.35","rise":"4.45%","time":"01:45","volumn":"1266.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1379.59","rise":"4.39%","time":"01:50","volumn":"164.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1379.79","rise":"4.41%","time":"01:55","volumn":"186.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1383.00","rise":"4.65%","time":"02:00","volumn":"232.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1382.00","rise":"4.57%","time":"02:05","volumn":"244.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.85","rise":"4.94%","time":"02:10","volumn":"225.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.69","rise":"4.93%","time":"02:15","volumn":"375.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1384.27","rise":"4.74%","time":"02:20","volumn":"229.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1384.95","rise":"4.80%","time":"02:25","volumn":"267.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.27","rise":"4.90%","time":"02:30","volumn":"176.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.19","rise":"4.89%","time":"02:35","volumn":"211.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.79","rise":"4.94%","time":"02:40","volumn":"142.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1387.34","rise":"4.98%","time":"02:45","volumn":"277.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1383.59","rise":"4.69%","time":"02:50","volumn":"265.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1385.00","rise":"4.80%","time":"02:55","volumn":"279.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.20","rise":"4.89%","time":"03:00","volumn":"252.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1388.92","rise":"5.10%","time":"03:05","volumn":"258.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1390.33","rise":"5.20%","time":"03:10","volumn":"581.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1388.88","rise":"5.09%","time":"03:15","volumn":"383.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1382.48","rise":"4.61%","time":"03:20","volumn":"580.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.42","rise":"4.91%","time":"03:25","volumn":"482.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1384.58","rise":"4.77%","time":"03:30","volumn":"293.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1385.02","rise":"4.80%","time":"03:35","volumn":"353.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1387.63","rise":"5.00%","time":"03:40","volumn":"362.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.34","rise":"4.90%","time":"03:45","volumn":"521.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1385.68","rise":"4.85%","time":"03:50","volumn":"474.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1386.09","rise":"4.88%","time":"03:55","volumn":"835.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1382.46","rise":"4.61%","time":"04:00","volumn":"8119.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1355.05","rise":"2.53%","time":"21:35","volumn":"1506.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1357.50","rise":"2.72%","time":"21:40","volumn":"338.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1356.54","rise":"2.65%","time":"21:45","volumn":"376.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1350.97","rise":"2.23%","time":"21:50","volumn":"587.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1354.57","rise":"2.50%","time":"21:55","volumn":"280.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1355.30","rise":"2.55%","time":"22:00","volumn":"245.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1346.86","rise":"1.91%","time":"22:05","volumn":"509.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1347.74","rise":"1.98%","time":"22:10","volumn":"233.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1346.02","rise":"1.85%","time":"22:15","volumn":"254.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1350.00","rise":"2.15%","time":"22:20","volumn":"340.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1348.18","rise":"2.01%","time":"22:25","volumn":"218.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1348.53","rise":"2.04%","time":"22:30","volumn":"232.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1347.01","rise":"1.93%","time":"22:35","volumn":"154.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1343.59","rise":"1.67%","time":"22:40","volumn":"168.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1343.02","rise":"1.62%","time":"22:45","volumn":"261.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1343.01","rise":"1.62%","time":"22:50","volumn":"236.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1342.76","rise":"1.60%","time":"22:55","volumn":"282.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1339.47","rise":"1.35%","time":"23:00","volumn":"167.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1339.81","rise":"1.38%","time":"23:05","volumn":"217.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1340.03","rise":"1.40%","time":"23:10","volumn":"238.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1340.02","rise":"1.40%","time":"23:15","volumn":"162.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1343.88","rise":"1.69%","time":"23:20","volumn":"188.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1344.21","rise":"1.71%","time":"23:25","volumn":"420.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1347.45","rise":"1.96%","time":"23:30","volumn":"213.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1351.14","rise":"2.24%","time":"23:35","volumn":"220.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1349.69","rise":"2.13%","time":"23:40","volumn":"338.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1349.03","rise":"2.08%","time":"23:45","volumn":"120.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1351.26","rise":"2.25%","time":"23:50","volumn":"169.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1350.03","rise":"2.15%","time":"23:55","volumn":"117.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1349.10","rise":"2.08%","time":"00:00","volumn":"104.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1348.31","rise":"2.02%","time":"00:05","volumn":"143.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1349.03","rise":"2.08%","time":"00:10","volumn":"65.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1346.19","rise":"1.86%","time":"00:15","volumn":"99.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.81","rise":"1.68%","time":"00:20","volumn":"113.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1345.74","rise":"1.83%","time":"00:25","volumn":"193.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.34","rise":"1.65%","time":"00:30","volumn":"119.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.38","rise":"1.65%","time":"00:35","volumn":"121.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1339.60","rise":"1.36%","time":"00:40","volumn":"184.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1336.91","rise":"1.16%","time":"00:45","volumn":"201.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1339.65","rise":"1.37%","time":"00:50","volumn":"210.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1340.71","rise":"1.45%","time":"00:55","volumn":"165.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1341.27","rise":"1.49%","time":"01:00","volumn":"129.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1341.59","rise":"1.52%","time":"01:05","volumn":"130.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1342.86","rise":"1.61%","time":"01:10","volumn":"171.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.35","rise":"1.72%","time":"01:15","volumn":"75.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1345.10","rise":"1.78%","time":"01:20","volumn":"210.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1341.52","rise":"1.51%","time":"01:25","volumn":"261.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.74","rise":"1.68%","time":"01:30","volumn":"234.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.39","rise":"1.65%","time":"01:35","volumn":"135.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.81","rise":"1.68%","time":"01:40","volumn":"168.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.92","rise":"1.77%","time":"01:45","volumn":"158.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1346.90","rise":"1.92%","time":"01:50","volumn":"149.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1345.27","rise":"1.79%","time":"01:55","volumn":"85.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1347.08","rise":"1.93%","time":"02:00","volumn":"151.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1346.01","rise":"1.85%","time":"02:05","volumn":"240.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1346.28","rise":"1.87%","time":"02:10","volumn":"194.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1347.00","rise":"1.92%","time":"02:15","volumn":"123.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1347.54","rise":"1.97%","time":"02:20","volumn":"135.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.91","rise":"1.77%","time":"02:25","volumn":"139.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1346.06","rise":"1.85%","time":"02:30","volumn":"157.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.52","rise":"1.74%","time":"02:35","volumn":"124.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.97","rise":"1.70%","time":"02:40","volumn":"92.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.29","rise":"1.72%","time":"02:45","volumn":"225.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1342.12","rise":"1.56%","time":"02:50","volumn":"123.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.97","rise":"1.77%","time":"02:55","volumn":"127.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1342.65","rise":"1.60%","time":"03:00","volumn":"140.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.48","rise":"1.73%","time":"03:05","volumn":"139.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.08","rise":"1.63%","time":"03:10","volumn":"206.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1342.42","rise":"1.58%","time":"03:15","volumn":"163.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1342.06","rise":"1.55%","time":"03:20","volumn":"278.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.00","rise":"1.62%","time":"03:25","volumn":"173.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1343.99","rise":"1.70%","time":"03:30","volumn":"195.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1346.81","rise":"1.91%","time":"03:35","volumn":"200.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1342.84","rise":"1.61%","time":"03:40","volumn":"178.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1349.42","rise":"2.11%","time":"03:45","volumn":"305.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1352.98","rise":"2.38%","time":"03:50","volumn":"443.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1346.49","rise":"1.89%","time":"03:55","volumn":"732.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"1344.07","rise":"1.70%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1356.43","rise":"2.64%","time":"21:35","volumn":"919.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1365.44","rise":"3.32%","time":"21:40","volumn":"275.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1364.86","rise":"3.28%","time":"21:45","volumn":"231.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1364.00","rise":"3.21%","time":"21:50","volumn":"210.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1364.22","rise":"3.23%","time":"21:55","volumn":"146.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1364.60","rise":"3.26%","time":"22:00","volumn":"159.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1363.63","rise":"3.18%","time":"22:05","volumn":"259.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1355.18","rise":"2.54%","time":"22:10","volumn":"310.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1353.09","rise":"2.39%","time":"22:15","volumn":"244.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1355.67","rise":"2.58%","time":"22:20","volumn":"114.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1356.20","rise":"2.62%","time":"22:25","volumn":"221.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1356.52","rise":"2.64%","time":"22:30","volumn":"142.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1355.58","rise":"2.57%","time":"22:35","volumn":"87.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1352.27","rise":"2.32%","time":"22:40","volumn":"144.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1352.25","rise":"2.32%","time":"22:45","volumn":"119.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1355.35","rise":"2.56%","time":"22:50","volumn":"151.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1350.56","rise":"2.19%","time":"22:55","volumn":"101.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1352.74","rise":"2.36%","time":"23:00","volumn":"199.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1352.87","rise":"2.37%","time":"23:05","volumn":"161.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1349.18","rise":"2.09%","time":"23:10","volumn":"76.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1348.90","rise":"2.07%","time":"23:15","volumn":"62.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1348.24","rise":"2.02%","time":"23:20","volumn":"101.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1347.95","rise":"2.00%","time":"23:25","volumn":"65.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1350.37","rise":"2.18%","time":"23:30","volumn":"74.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1350.57","rise":"2.19%","time":"23:35","volumn":"191.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1351.48","rise":"2.26%","time":"23:40","volumn":"97.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1352.20","rise":"2.32%","time":"23:45","volumn":"158.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1350.35","rise":"2.18%","time":"23:50","volumn":"86.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1353.73","rise":"2.43%","time":"23:55","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1353.35","rise":"2.41%","time":"00:00","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1355.00","rise":"2.53%","time":"00:05","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1357.06","rise":"2.69%","time":"00:10","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1355.30","rise":"2.55%","time":"00:15","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1352.00","rise":"2.30%","time":"00:20","volumn":"1575.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1346.87","rise":"1.91%","time":"00:25","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1348.08","rise":"2.01%","time":"00:30","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1344.26","rise":"1.72%","time":"00:35","volumn":"154.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1340.66","rise":"1.44%","time":"00:40","volumn":"131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1340.31","rise":"1.42%","time":"00:45","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1341.05","rise":"1.47%","time":"00:50","volumn":"152.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1341.47","rise":"1.51%","time":"00:55","volumn":"83.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1341.52","rise":"1.51%","time":"01:00","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1340.78","rise":"1.45%","time":"01:05","volumn":"78.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1342.71","rise":"1.60%","time":"01:10","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1338.63","rise":"1.29%","time":"01:15","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1331.00","rise":"0.71%","time":"01:20","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1325.29","rise":"0.28%","time":"01:25","volumn":"219.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1319.39","rise":"-0.16%","time":"01:30","volumn":"345.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1317.73","rise":"-0.29%","time":"01:35","volumn":"465.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1311.51","rise":"-0.76%","time":"01:40","volumn":"192.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1312.59","rise":"-0.68%","time":"01:45","volumn":"226.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1310.47","rise":"-0.84%","time":"01:50","volumn":"203.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1313.87","rise":"-0.58%","time":"01:55","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1313.89","rise":"-0.58%","time":"02:00","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1311.96","rise":"-0.73%","time":"02:05","volumn":"177.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1312.73","rise":"-0.67%","time":"02:10","volumn":"110.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1312.44","rise":"-0.69%","time":"02:15","volumn":"122.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1312.00","rise":"-0.72%","time":"02:20","volumn":"113.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1309.59","rise":"-0.91%","time":"02:25","volumn":"101.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1312.38","rise":"-0.69%","time":"02:30","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1312.71","rise":"-0.67%","time":"02:35","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1310.11","rise":"-0.87%","time":"02:40","volumn":"162.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1310.75","rise":"-0.82%","time":"02:45","volumn":"126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1309.86","rise":"-0.89%","time":"02:50","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1308.37","rise":"-1.00%","time":"02:55","volumn":"318.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1310.68","rise":"-0.82%","time":"03:00","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1307.42","rise":"-1.07%","time":"03:05","volumn":"308.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1309.43","rise":"-0.92%","time":"03:10","volumn":"278.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1308.00","rise":"-1.03%","time":"03:15","volumn":"206.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1307.40","rise":"-1.07%","time":"03:20","volumn":"330.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1310.55","rise":"-0.83%","time":"03:25","volumn":"253.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1307.77","rise":"-1.04%","time":"03:30","volumn":"211.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1310.26","rise":"-0.86%","time":"03:35","volumn":"239.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1311.24","rise":"-0.78%","time":"03:40","volumn":"205.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1308.53","rise":"-0.99%","time":"03:45","volumn":"348.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1313.47","rise":"-0.61%","time":"03:50","volumn":"384.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1311.47","rise":"-0.76%","time":"03:55","volumn":"696.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1310.69","rise":"-0.82%","time":"04:00","volumn":"8691.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1313.01","rise":"-0.65%","time":"21:35","volumn":"571.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1314.56","rise":"-0.53%","time":"21:40","volumn":"173.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1317.01","rise":"-0.34%","time":"21:45","volumn":"212.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1314.77","rise":"-0.51%","time":"21:50","volumn":"170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1315.06","rise":"-0.49%","time":"21:55","volumn":"143.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1317.14","rise":"-0.34%","time":"22:00","volumn":"204.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1316.21","rise":"-0.41%","time":"22:05","volumn":"292.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1313.84","rise":"-0.58%","time":"22:10","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1317.00","rise":"-0.35%","time":"22:15","volumn":"164.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1315.76","rise":"-0.44%","time":"22:20","volumn":"140.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1313.50","rise":"-0.61%","time":"22:25","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1313.57","rise":"-0.60%","time":"22:30","volumn":"126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1315.59","rise":"-0.45%","time":"22:35","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1316.04","rise":"-0.42%","time":"22:40","volumn":"132.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1315.75","rise":"-0.44%","time":"22:45","volumn":"163.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1315.86","rise":"-0.43%","time":"22:50","volumn":"140.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1316.92","rise":"-0.35%","time":"22:55","volumn":"206.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1314.69","rise":"-0.52%","time":"23:00","volumn":"146.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1314.74","rise":"-0.52%","time":"23:05","volumn":"360.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1316.56","rise":"-0.38%","time":"23:10","volumn":"205.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1316.84","rise":"-0.36%","time":"23:15","volumn":"119.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1317.94","rise":"-0.27%","time":"23:20","volumn":"138.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1322.77","rise":"0.09%","time":"23:25","volumn":"211.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1323.19","rise":"0.12%","time":"23:30","volumn":"196.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1320.42","rise":"-0.09%","time":"23:35","volumn":"116.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1323.11","rise":"0.12%","time":"23:40","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1323.91","rise":"0.18%","time":"23:45","volumn":"95.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1324.95","rise":"0.26%","time":"23:50","volumn":"90.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1326.84","rise":"0.40%","time":"23:55","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.85","rise":"0.17%","time":"00:00","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.09","rise":"0.04%","time":"00:05","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.41","rise":"0.22%","time":"00:10","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.56","rise":"0.30%","time":"00:15","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.09","rise":"0.34%","time":"00:20","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.12","rise":"0.27%","time":"00:25","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.80","rise":"0.24%","time":"00:30","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.23","rise":"0.05%","time":"00:35","volumn":"105.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.29","rise":"0.13%","time":"00:40","volumn":"177.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.60","rise":"0.31%","time":"00:45","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.84","rise":"0.40%","time":"00:50","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.06","rise":"0.26%","time":"00:55","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.06","rise":"0.42%","time":"01:00","volumn":"149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.98","rise":"0.26%","time":"01:05","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.07","rise":"0.42%","time":"01:10","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.00","rise":"0.41%","time":"01:15","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1328.32","rise":"0.51%","time":"01:20","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1328.39","rise":"0.52%","time":"01:25","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.17","rise":"0.27%","time":"01:30","volumn":"273.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.52","rise":"0.07%","time":"01:35","volumn":"490.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.90","rise":"0.18%","time":"01:40","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.86","rise":"0.25%","time":"01:45","volumn":"128.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.65","rise":"0.08%","time":"01:50","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.22","rise":"0.28%","time":"01:55","volumn":"198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.55","rise":"0.15%","time":"02:00","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.48","rise":"0.30%","time":"02:05","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1331.93","rise":"0.78%","time":"02:10","volumn":"179.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1328.21","rise":"0.50%","time":"02:15","volumn":"212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.35","rise":"0.14%","time":"02:20","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.47","rise":"-0.01%","time":"02:25","volumn":"165.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.20","rise":"0.12%","time":"02:30","volumn":"278.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.99","rise":"0.49%","time":"02:35","volumn":"124.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.77","rise":"0.24%","time":"02:40","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.63","rise":"0.38%","time":"02:45","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.32","rise":"0.44%","time":"02:50","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1330.72","rise":"0.69%","time":"02:55","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1332.71","rise":"0.84%","time":"03:00","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1330.96","rise":"0.71%","time":"03:05","volumn":"231.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1332.89","rise":"0.86%","time":"03:10","volumn":"139.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1332.56","rise":"0.83%","time":"03:15","volumn":"219.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1332.80","rise":"0.85%","time":"03:20","volumn":"220.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1334.35","rise":"0.97%","time":"03:25","volumn":"130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1335.58","rise":"1.06%","time":"03:30","volumn":"185.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1329.99","rise":"0.64%","time":"03:35","volumn":"289.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1335.32","rise":"1.04%","time":"03:40","volumn":"224.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1334.40","rise":"0.97%","time":"03:45","volumn":"215.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1333.87","rise":"0.93%","time":"03:50","volumn":"267.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1334.23","rise":"0.96%","time":"03:55","volumn":"511.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1329.06","rise":"0.57%","time":"04:00","volumn":"6003.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"5943.98\u4ebf","maxPrice":"1347.00","minPrice":"1281.42","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["1382.46","1345.04","1307.61","1270.18","1232.76"]},"cyrate":{"o":["12.14%","9.98%","7.83%","5.67%","3.51%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"1232.76","rise":"0","time":"03\/19","volumn":"2.45\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"1276.00","rise":"3.51%","time":"03\/20","volumn":"4.09\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"1348.00","rise":"9.35%","time":"03\/21","volumn":"7.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"1353.47","rise":"9.79%","time":"03\/22","volumn":"3.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"1351.58","rise":"9.64%","time":"03\/25","volumn":"2.12\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"1331.49","rise":"8.01%","time":"03\/26","volumn":"2.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"1318.73","rise":"6.97%","time":"03\/27","volumn":"2.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"1325.41","rise":"7.52%","time":"03\/28","volumn":"2.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"1350.26","rise":"9.53%","time":"04\/01","volumn":"1.73\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"1338.76","rise":"8.60%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"1363.21","rise":"10.58%","time":"04\/03","volumn":"2.87\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"1317.50","rise":"6.87%","time":"04\/04","volumn":"2.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"1339.43","rise":"8.65%","time":"04\/05","volumn":"1.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"1336.10","rise":"8.38%","time":"04\/08","volumn":"1.71\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"1334.08","rise":"8.22%","time":"04\/09","volumn":"1.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"1322.37","rise":"7.27%","time":"04\/10","volumn":"1.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1382.46","rise":"12.14%","time":"04\/11","volumn":"3.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1344.07","rise":"9.03%","time":"04\/12","volumn":"2.78\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1310.69","rise":"6.32%","time":"04\/15","volumn":"2.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1329.06","rise":"7.81%","time":"04\/16","volumn":"1.89\u4e07"}],"points":"20"},"open":"1345.52","priceChangeRatio":"-3.49%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u535a\u901a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["1345.72","1329.95","1314.17","1298.40","1282.63"]},"cyrate":{"o":["1.25%","0.07%","-1.12%","-2.31%","-3.49%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1340.57","rise":"0.87%","time":"21:31","volumn":"421.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1340.36","rise":"0.85%","time":"21:32","volumn":"450.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1345.72","rise":"1.25%","time":"21:33","volumn":"526.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1340.96","rise":"0.90%","time":"21:34","volumn":"581.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1338.61","rise":"0.72%","time":"21:35","volumn":"613.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1337.36","rise":"0.62%","time":"21:36","volumn":"639.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1338.77","rise":"0.73%","time":"21:37","volumn":"644.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1340.48","rise":"0.86%","time":"21:38","volumn":"682.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1341.04","rise":"0.90%","time":"21:39","volumn":"695.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1339.04","rise":"0.75%","time":"21:40","volumn":"716.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1337.48","rise":"0.63%","time":"21:41","volumn":"737.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1337.92","rise":"0.67%","time":"21:42","volumn":"776.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1340.30","rise":"0.85%","time":"21:43","volumn":"796.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1342.44","rise":"1.01%","time":"21:44","volumn":"818.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1341.57","rise":"0.94%","time":"21:45","volumn":"849.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1343.73","rise":"1.10%","time":"21:46","volumn":"884.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1341.00","rise":"0.90%","time":"21:47","volumn":"905.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1341.81","rise":"0.96%","time":"21:48","volumn":"932.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1340.31","rise":"0.85%","time":"21:49","volumn":"970.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1338.36","rise":"0.70%","time":"21:50","volumn":"1130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1334.51","rise":"0.41%","time":"21:51","volumn":"1199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1330.46","rise":"0.11%","time":"21:52","volumn":"1310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1333.26","rise":"0.32%","time":"21:53","volumn":"1359.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1333.07","rise":"0.30%","time":"21:54","volumn":"1378.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1334.06","rise":"0.38%","time":"21:55","volumn":"1474.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1334.58","rise":"0.42%","time":"21:56","volumn":"1491.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1333.54","rise":"0.34%","time":"21:57","volumn":"1564.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1332.03","rise":"0.22%","time":"21:58","volumn":"1612.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1332.08","rise":"0.23%","time":"21:59","volumn":"1630.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1334.39","rise":"0.40%","time":"22:00","volumn":"1663.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1332.52","rise":"0.26%","time":"22:01","volumn":"1698.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1333.27","rise":"0.32%","time":"22:02","volumn":"1725.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1331.87","rise":"0.21%","time":"22:03","volumn":"1768.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1329.01","rise":"-0.00%","time":"22:04","volumn":"1810.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1329.32","rise":"0.02%","time":"22:05","volumn":"1868.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.15","rise":"-0.14%","time":"22:06","volumn":"1918.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1328.35","rise":"-0.05%","time":"22:07","volumn":"1975.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1328.81","rise":"-0.02%","time":"22:08","volumn":"2013.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1328.58","rise":"-0.04%","time":"22:09","volumn":"2039.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.54","rise":"-0.26%","time":"22:10","volumn":"2070.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.19","rise":"-0.29%","time":"22:11","volumn":"2095.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.84","rise":"-0.54%","time":"22:12","volumn":"2140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.57","rise":"-0.56%","time":"22:13","volumn":"2207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.58","rise":"-0.41%","time":"22:14","volumn":"2250.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.35","rise":"-0.35%","time":"22:15","volumn":"2267.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.98","rise":"-0.61%","time":"22:16","volumn":"2294.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.50","rise":"-0.49%","time":"22:17","volumn":"2322.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.52","rise":"-0.42%","time":"22:18","volumn":"2381.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.12","rise":"-0.37%","time":"22:19","volumn":"2414.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.30","rise":"-0.28%","time":"22:20","volumn":"2440.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.08","rise":"-0.30%","time":"22:21","volumn":"2482.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.80","rise":"-0.40%","time":"22:22","volumn":"2546.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.44","rise":"-0.42%","time":"22:23","volumn":"2578.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.71","rise":"-0.55%","time":"22:24","volumn":"2605.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.01","rise":"-0.46%","time":"22:25","volumn":"2634.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.22","rise":"-0.29%","time":"22:26","volumn":"2648.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.76","rise":"-0.10%","time":"22:27","volumn":"2693.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.19","rise":"-0.22%","time":"22:28","volumn":"2709.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.88","rise":"-0.24%","time":"22:29","volumn":"2728.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.90","rise":"-0.24%","time":"22:30","volumn":"2766.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.95","rise":"-0.16%","time":"22:31","volumn":"2784.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.85","rise":"-0.17%","time":"22:32","volumn":"2803.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.64","rise":"-0.26%","time":"22:33","volumn":"2816.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.76","rise":"-0.32%","time":"22:34","volumn":"2827.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.55","rise":"-0.41%","time":"22:35","volumn":"2844.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.69","rise":"-0.25%","time":"22:36","volumn":"2897.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.03","rise":"-0.38%","time":"22:37","volumn":"2947.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.36","rise":"-0.43%","time":"22:38","volumn":"2968.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.82","rise":"-0.32%","time":"22:39","volumn":"3032.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.88","rise":"-0.24%","time":"22:40","volumn":"3105.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.93","rise":"-0.24%","time":"22:41","volumn":"3136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.55","rise":"-0.11%","time":"22:42","volumn":"3167.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.07","rise":"-0.15%","time":"22:43","volumn":"3193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1327.61","rise":"-0.11%","time":"22:44","volumn":"3248.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.93","rise":"-0.16%","time":"22:45","volumn":"3274.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.39","rise":"-0.28%","time":"22:46","volumn":"3306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.88","rise":"-0.24%","time":"22:47","volumn":"3314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.91","rise":"-0.16%","time":"22:48","volumn":"3325.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1329.21","rise":"0.01%","time":"22:49","volumn":"3343.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1328.96","rise":"-0.01%","time":"22:50","volumn":"3356.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.63","rise":"-0.18%","time":"22:51","volumn":"3377.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1324.00","rise":"-0.38%","time":"22:52","volumn":"3444.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.15","rise":"-0.60%","time":"22:53","volumn":"3489.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1318.32","rise":"-0.81%","time":"22:54","volumn":"3537.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1317.80","rise":"-0.85%","time":"22:55","volumn":"3567.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.82","rise":"-0.62%","time":"22:56","volumn":"3621.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.19","rise":"-0.67%","time":"22:57","volumn":"3653.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.00","rise":"-0.53%","time":"22:58","volumn":"3705.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.88","rise":"-0.54%","time":"22:59","volumn":"3746.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.73","rise":"-0.63%","time":"23:00","volumn":"3771.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.74","rise":"-0.40%","time":"23:01","volumn":"3788.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.81","rise":"-0.17%","time":"23:02","volumn":"3827.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.65","rise":"-0.18%","time":"23:03","volumn":"3852.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1325.86","rise":"-0.24%","time":"23:04","volumn":"3884.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1326.48","rise":"-0.19%","time":"23:05","volumn":"3913.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1323.91","rise":"-0.39%","time":"23:06","volumn":"3937.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.45","rise":"-0.50%","time":"23:07","volumn":"3958.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.41","rise":"-0.50%","time":"23:08","volumn":"3988.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.82","rise":"-0.54%","time":"23:09","volumn":"4005.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.77","rise":"-0.47%","time":"23:10","volumn":"4012.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.89","rise":"-0.54%","time":"23:11","volumn":"4046.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.82","rise":"-0.62%","time":"23:12","volumn":"4052.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1322.06","rise":"-0.53%","time":"23:13","volumn":"4071.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.55","rise":"-0.64%","time":"23:14","volumn":"4097.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1319.00","rise":"-0.76%","time":"23:15","volumn":"4111.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.76","rise":"-0.62%","time":"23:16","volumn":"4141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.76","rise":"-0.62%","time":"23:17","volumn":"4148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1321.97","rise":"-0.53%","time":"23:18","volumn":"4161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1318.97","rise":"-0.76%","time":"23:19","volumn":"4191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1318.15","rise":"-0.82%","time":"23:20","volumn":"4216.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1319.40","rise":"-0.73%","time":"23:21","volumn":"4263.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1319.40","rise":"-0.73%","time":"23:22","volumn":"4271.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1318.99","rise":"-0.76%","time":"23:23","volumn":"4279.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.11","rise":"-0.67%","time":"23:24","volumn":"4302.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1320.11","rise":"-0.67%","time":"23:25","volumn":"4308.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1318.13","rise":"-0.82%","time":"23:26","volumn":"4325.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1317.80","rise":"-0.85%","time":"23:27","volumn":"4351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1319.93","rise":"-0.69%","time":"23:28","volumn":"4401.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1319.22","rise":"-0.74%","time":"23:29","volumn":"4417.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1319.89","rise":"-0.69%","time":"23:30","volumn":"4510.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1317.86","rise":"-0.84%","time":"23:31","volumn":"4585.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1317.99","rise":"-0.83%","time":"23:32","volumn":"4601.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.37","rise":"-1.11%","time":"23:33","volumn":"4674.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.47","rise":"-1.02%","time":"23:34","volumn":"4707.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.40","rise":"-1.10%","time":"23:35","volumn":"4738.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.16","rise":"-1.05%","time":"23:36","volumn":"4767.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.28","rise":"-1.04%","time":"23:37","volumn":"4778.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.50","rise":"-1.10%","time":"23:38","volumn":"4828.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.18","rise":"-1.12%","time":"23:39","volumn":"4918.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.21","rise":"-1.19%","time":"23:40","volumn":"4946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.19","rise":"-1.12%","time":"23:41","volumn":"4960.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.12","rise":"-1.20%","time":"23:42","volumn":"4970.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.18","rise":"-1.19%","time":"23:43","volumn":"4982.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.79","rise":"-1.00%","time":"23:44","volumn":"5001.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.12","rise":"-1.05%","time":"23:45","volumn":"5033.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.44","rise":"-1.10%","time":"23:46","volumn":"5044.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.44","rise":"-1.10%","time":"23:47","volumn":"5059.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.60","rise":"-1.16%","time":"23:48","volumn":"5081.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1312.30","rise":"-1.26%","time":"23:49","volumn":"5149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1312.29","rise":"-1.26%","time":"23:50","volumn":"5190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.27","rise":"-1.19%","time":"23:51","volumn":"5217.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.40","rise":"-1.18%","time":"23:52","volumn":"5233.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.41","rise":"-1.18%","time":"23:53","volumn":"5246.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1313.33","rise":"-1.18%","time":"23:54","volumn":"5280.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.60","rise":"-1.09%","time":"23:55","volumn":"5288.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.76","rise":"-1.00%","time":"23:56","volumn":"5301.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.76","rise":"-1.00%","time":"23:57","volumn":"5307.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1315.76","rise":"-1.00%","time":"23:58","volumn":"5311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"1314.38","rise":"-1.10%","time":"23:59","volumn":"5332.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1313.81","rise":"-1.15%","time":"00:00","volumn":"5347.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1313.40","rise":"-1.18%","time":"00:01","volumn":"5381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1313.74","rise":"-1.15%","time":"00:02","volumn":"5395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1312.03","rise":"-1.28%","time":"00:03","volumn":"5422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1311.00","rise":"-1.36%","time":"00:04","volumn":"5452.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1310.46","rise":"-1.40%","time":"00:05","volumn":"5494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1308.00","rise":"-1.58%","time":"00:06","volumn":"5572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1307.88","rise":"-1.59%","time":"00:07","volumn":"5609.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1307.97","rise":"-1.59%","time":"00:08","volumn":"5648.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1306.95","rise":"-1.66%","time":"00:09","volumn":"5692.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1306.18","rise":"-1.72%","time":"00:10","volumn":"5729.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1309.33","rise":"-1.48%","time":"00:11","volumn":"5769.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1308.99","rise":"-1.51%","time":"00:12","volumn":"5813.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1310.06","rise":"-1.43%","time":"00:13","volumn":"5841.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1309.72","rise":"-1.46%","time":"00:14","volumn":"5854.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1308.95","rise":"-1.51%","time":"00:15","volumn":"5862.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1308.62","rise":"-1.54%","time":"00:16","volumn":"5879.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1310.26","rise":"-1.41%","time":"00:17","volumn":"5905.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1307.62","rise":"-1.61%","time":"00:18","volumn":"5950.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1307.74","rise":"-1.60%","time":"00:19","volumn":"5973.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1306.59","rise":"-1.69%","time":"00:20","volumn":"5986.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1303.90","rise":"-1.89%","time":"00:21","volumn":"6115.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1304.35","rise":"-1.86%","time":"00:22","volumn":"6251.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1302.82","rise":"-1.97%","time":"00:23","volumn":"6304.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1301.54","rise":"-2.07%","time":"00:24","volumn":"6362.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1302.00","rise":"-2.04%","time":"00:25","volumn":"6462.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1302.95","rise":"-1.96%","time":"00:26","volumn":"6608.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1302.00","rise":"-2.04%","time":"00:27","volumn":"6625.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1303.16","rise":"-1.95%","time":"00:28","volumn":"6659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1301.41","rise":"-2.08%","time":"00:29","volumn":"6694.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1300.31","rise":"-2.16%","time":"00:30","volumn":"6892.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.50","rise":"-2.22%","time":"00:31","volumn":"6945.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.68","rise":"-2.21%","time":"00:32","volumn":"6996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.72","rise":"-2.21%","time":"00:33","volumn":"7029.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.32","rise":"-2.24%","time":"00:34","volumn":"7202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.01","rise":"-2.26%","time":"00:35","volumn":"7241.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.93","rise":"-2.49%","time":"00:36","volumn":"7297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.18","rise":"-2.40%","time":"00:37","volumn":"7356.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.30","rise":"-2.46%","time":"00:38","volumn":"7396.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.46","rise":"-2.45%","time":"00:39","volumn":"7504.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.81","rise":"-2.50%","time":"00:40","volumn":"7577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.86","rise":"-2.42%","time":"00:41","volumn":"7638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.61","rise":"-2.44%","time":"00:42","volumn":"7663.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.28","rise":"-2.62%","time":"00:43","volumn":"7680.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.11","rise":"-2.70%","time":"00:44","volumn":"7747.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.24","rise":"-2.85%","time":"00:45","volumn":"7800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.83","rise":"-2.65%","time":"00:46","volumn":"7883.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.31","rise":"-2.92%","time":"00:47","volumn":"7917.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.33","rise":"-2.69%","time":"00:48","volumn":"7994.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.77","rise":"-2.73%","time":"00:49","volumn":"8035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.00","rise":"-2.64%","time":"00:50","volumn":"8099.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.14","rise":"-2.70%","time":"00:51","volumn":"8147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.00","rise":"-2.64%","time":"00:52","volumn":"8229.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.68","rise":"-2.66%","time":"00:53","volumn":"8251.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.46","rise":"-2.75%","time":"00:54","volumn":"8278.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.07","rise":"-2.86%","time":"00:55","volumn":"8319.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.00","rise":"-2.86%","time":"00:56","volumn":"8335.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.00","rise":"-2.86%","time":"00:57","volumn":"8363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.06","rise":"-2.86%","time":"00:58","volumn":"8381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.43","rise":"-2.76%","time":"00:59","volumn":"8453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.69","rise":"-2.89%","time":"01:00","volumn":"8501.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.07","rise":"-2.78%","time":"01:01","volumn":"8538.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.76","rise":"-2.73%","time":"01:02","volumn":"8560.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.91","rise":"-2.72%","time":"01:03","volumn":"8614.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.61","rise":"-2.59%","time":"01:04","volumn":"8670.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.69","rise":"-2.59%","time":"01:05","volumn":"8729.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.08","rise":"-2.48%","time":"01:06","volumn":"8764.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.28","rise":"-2.39%","time":"01:07","volumn":"8823.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.07","rise":"-2.56%","time":"01:08","volumn":"8929.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.61","rise":"-2.44%","time":"01:09","volumn":"8977.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.28","rise":"-2.39%","time":"01:10","volumn":"9006.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.67","rise":"-2.44%","time":"01:11","volumn":"9089.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.75","rise":"-2.51%","time":"01:12","volumn":"9129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.93","rise":"-2.42%","time":"01:13","volumn":"9154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.09","rise":"-2.56%","time":"01:14","volumn":"9180.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.15","rise":"-2.55%","time":"01:15","volumn":"9198.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.68","rise":"-2.59%","time":"01:16","volumn":"9209.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.51","rise":"-2.45%","time":"01:17","volumn":"9309.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.76","rise":"-2.66%","time":"01:18","volumn":"9325.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.19","rise":"-2.62%","time":"01:19","volumn":"9364.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.67","rise":"-2.59%","time":"01:20","volumn":"9383.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.27","rise":"-2.47%","time":"01:21","volumn":"9417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.16","rise":"-2.55%","time":"01:22","volumn":"9463.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.22","rise":"-2.55%","time":"01:23","volumn":"9481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.02","rise":"-2.56%","time":"01:24","volumn":"9494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.39","rise":"-2.68%","time":"01:25","volumn":"9521.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.04","rise":"-2.56%","time":"01:26","volumn":"9577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.14","rise":"-2.63%","time":"01:27","volumn":"9597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.70","rise":"-2.59%","time":"01:28","volumn":"9619.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.16","rise":"-2.55%","time":"01:29","volumn":"9653.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.51","rise":"-2.52%","time":"01:30","volumn":"9689.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.00","rise":"-2.26%","time":"01:31","volumn":"9753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.32","rise":"-2.31%","time":"01:32","volumn":"9818.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.81","rise":"-2.28%","time":"01:33","volumn":"9851.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.03","rise":"-2.34%","time":"01:34","volumn":"9916.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.74","rise":"-2.43%","time":"01:35","volumn":"9933.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.98","rise":"-2.49%","time":"01:36","volumn":"9953.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.02","rise":"-2.49%","time":"01:37","volumn":"9967.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.59","rise":"-2.29%","time":"01:38","volumn":"1.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.26","rise":"-2.32%","time":"01:39","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.46","rise":"-2.38%","time":"01:40","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.07","rise":"-2.33%","time":"01:41","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.67","rise":"-2.36%","time":"01:42","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.68","rise":"-2.44%","time":"01:43","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.12","rise":"-2.55%","time":"01:44","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.73","rise":"-2.51%","time":"01:45","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.90","rise":"-2.57%","time":"01:46","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.91","rise":"-2.64%","time":"01:47","volumn":"1.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.76","rise":"-2.58%","time":"01:48","volumn":"1.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.67","rise":"-2.51%","time":"01:49","volumn":"1.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.25","rise":"-2.47%","time":"01:50","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.95","rise":"-2.27%","time":"01:51","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.44","rise":"-2.45%","time":"01:52","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.24","rise":"-2.54%","time":"01:53","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.06","rise":"-2.41%","time":"01:54","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.56","rise":"-2.37%","time":"01:55","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.48","rise":"-2.38%","time":"01:56","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.90","rise":"-2.34%","time":"01:57","volumn":"1.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.91","rise":"-2.34%","time":"01:58","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.31","rise":"-2.39%","time":"01:59","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.95","rise":"-2.34%","time":"02:00","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.70","rise":"-2.36%","time":"02:01","volumn":"1.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.61","rise":"-2.29%","time":"02:02","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.61","rise":"-2.29%","time":"02:03","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.46","rise":"-2.38%","time":"02:04","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.40","rise":"-2.31%","time":"02:05","volumn":"1.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.68","rise":"-2.44%","time":"02:06","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.89","rise":"-2.50%","time":"02:07","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.48","rise":"-2.38%","time":"02:08","volumn":"1.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.11","rise":"-2.48%","time":"02:09","volumn":"1.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.51","rise":"-2.37%","time":"02:10","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.32","rise":"-2.54%","time":"02:11","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.76","rise":"-2.66%","time":"02:12","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.00","rise":"-2.64%","time":"02:13","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.42","rise":"-2.53%","time":"02:14","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.59","rise":"-2.59%","time":"02:15","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.23","rise":"-2.62%","time":"02:16","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.06","rise":"-2.78%","time":"02:17","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.64","rise":"-2.74%","time":"02:18","volumn":"1.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.93","rise":"-2.49%","time":"02:19","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.37","rise":"-2.61%","time":"02:20","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.37","rise":"-2.61%","time":"02:21","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.13","rise":"-2.78%","time":"02:22","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.11","rise":"-2.63%","time":"02:23","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.19","rise":"-2.70%","time":"02:24","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.49","rise":"-2.68%","time":"02:25","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.25","rise":"-2.62%","time":"02:26","volumn":"1.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.73","rise":"-2.66%","time":"02:27","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.04","rise":"-2.63%","time":"02:28","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.64","rise":"-2.51%","time":"02:29","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.00","rise":"-2.56%","time":"02:30","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1295.00","rise":"-2.56%","time":"02:31","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.55","rise":"-2.60%","time":"02:32","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.38","rise":"-2.61%","time":"02:33","volumn":"1.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.23","rise":"-2.70%","time":"02:34","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.17","rise":"-2.70%","time":"02:35","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.12","rise":"-2.78%","time":"02:36","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.23","rise":"-2.77%","time":"02:37","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.92","rise":"-2.87%","time":"02:38","volumn":"1.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.18","rise":"-2.77%","time":"02:39","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1293.78","rise":"-2.65%","time":"02:40","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.89","rise":"-2.57%","time":"02:41","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1296.19","rise":"-2.47%","time":"02:42","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.15","rise":"-2.25%","time":"02:43","volumn":"1.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1300.41","rise":"-2.16%","time":"02:44","volumn":"1.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1303.33","rise":"-1.94%","time":"02:45","volumn":"1.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1303.40","rise":"-1.93%","time":"02:46","volumn":"1.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1304.15","rise":"-1.87%","time":"02:47","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1301.96","rise":"-2.04%","time":"02:48","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1301.50","rise":"-2.07%","time":"02:49","volumn":"1.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1299.18","rise":"-2.25%","time":"02:50","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1300.05","rise":"-2.18%","time":"02:51","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1298.65","rise":"-2.29%","time":"02:52","volumn":"1.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1297.13","rise":"-2.40%","time":"02:53","volumn":"1.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.09","rise":"-2.63%","time":"02:54","volumn":"1.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.09","rise":"-2.63%","time":"02:55","volumn":"1.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.96","rise":"-2.79%","time":"02:56","volumn":"1.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.44","rise":"-2.60%","time":"02:57","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.35","rise":"-2.61%","time":"02:58","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1294.21","rise":"-2.62%","time":"02:59","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.21","rise":"-2.77%","time":"03:00","volumn":"1.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.02","rise":"-2.86%","time":"03:01","volumn":"1.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.46","rise":"-2.75%","time":"03:02","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.31","rise":"-2.84%","time":"03:03","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.47","rise":"-2.75%","time":"03:04","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.05","rise":"-2.94%","time":"03:05","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.65","rise":"-2.81%","time":"03:06","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1289.82","rise":"-2.95%","time":"03:07","volumn":"1.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1288.96","rise":"-3.02%","time":"03:08","volumn":"1.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.02","rise":"-2.94%","time":"03:09","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1288.00","rise":"-3.09%","time":"03:10","volumn":"1.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1288.03","rise":"-3.09%","time":"03:11","volumn":"1.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.50","rise":"-3.13%","time":"03:12","volumn":"1.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.38","rise":"-3.14%","time":"03:13","volumn":"1.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.63","rise":"-3.19%","time":"03:14","volumn":"1.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.29","rise":"-3.22%","time":"03:15","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1288.50","rise":"-3.05%","time":"03:16","volumn":"1.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.98","rise":"-2.87%","time":"03:17","volumn":"1.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.93","rise":"-2.87%","time":"03:18","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1289.88","rise":"-2.95%","time":"03:19","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1288.96","rise":"-3.02%","time":"03:20","volumn":"1.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1288.21","rise":"-3.07%","time":"03:21","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.52","rise":"-3.13%","time":"03:22","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1285.21","rise":"-3.30%","time":"03:23","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.37","rise":"-3.14%","time":"03:24","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.32","rise":"-3.22%","time":"03:25","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1285.97","rise":"-3.24%","time":"03:26","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.18","rise":"-3.23%","time":"03:27","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1285.49","rise":"-3.28%","time":"03:28","volumn":"1.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1284.24","rise":"-3.37%","time":"03:29","volumn":"1.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1283.58","rise":"-3.42%","time":"03:30","volumn":"1.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.22","rise":"-3.15%","time":"03:31","volumn":"1.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.70","rise":"-3.19%","time":"03:32","volumn":"1.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1284.23","rise":"-3.37%","time":"03:33","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.81","rise":"-3.18%","time":"03:34","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.92","rise":"-3.17%","time":"03:35","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.27","rise":"-3.22%","time":"03:36","volumn":"1.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.44","rise":"-3.13%","time":"03:37","volumn":"1.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.41","rise":"-3.13%","time":"03:38","volumn":"1.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1285.79","rise":"-3.26%","time":"03:39","volumn":"1.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.73","rise":"-3.18%","time":"03:40","volumn":"1.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1285.05","rise":"-3.31%","time":"03:41","volumn":"1.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1286.75","rise":"-3.18%","time":"03:42","volumn":"1.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.88","rise":"-3.10%","time":"03:43","volumn":"1.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1288.07","rise":"-3.08%","time":"03:44","volumn":"1.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1289.04","rise":"-3.01%","time":"03:45","volumn":"1.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1287.83","rise":"-3.10%","time":"03:46","volumn":"1.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1289.15","rise":"-3.00%","time":"03:47","volumn":"1.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.74","rise":"-2.88%","time":"03:48","volumn":"1.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.53","rise":"-2.75%","time":"03:49","volumn":"1.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.46","rise":"-2.75%","time":"03:50","volumn":"1.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.52","rise":"-2.75%","time":"03:51","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.13","rise":"-2.93%","time":"03:52","volumn":"1.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1291.43","rise":"-2.83%","time":"03:53","volumn":"1.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1292.29","rise":"-2.77%","time":"03:54","volumn":"1.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1290.31","rise":"-2.92%","time":"03:55","volumn":"1.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1285.94","rise":"-3.24%","time":"03:56","volumn":"1.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1283.80","rise":"-3.41%","time":"03:57","volumn":"1.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1284.85","rise":"-3.33%","time":"03:58","volumn":"1.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1284.82","rise":"-3.33%","time":"03:59","volumn":"1.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"1282.63","rise":"-3.49%","time":"04:00","volumn":"2.40\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u535a\u901a[AVGO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AVGO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AVGO.html?from=360search","volume":"240.42\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["1401.76","1198.93","996.11","793.29","590.46"]},"cyrate":{"o":["136.19%","102.01%","67.84%","33.66%","-0.51%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"593.50","rise":"0","time":"05\/03","volumn":"1.98\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"590.46","rise":"-0.51%","time":"05\/04","volumn":"1.77\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"610.42","rise":"2.85%","time":"05\/05","volumn":"2.49\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"609.36","rise":"2.67%","time":"05\/08","volumn":"1.39\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"598.81","rise":"0.89%","time":"05\/09","volumn":"1.70\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"606.57","rise":"2.20%","time":"05\/10","volumn":"1.92\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"607.97","rise":"2.44%","time":"05\/11","volumn":"1.44\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"611.45","rise":"3.02%","time":"05\/12","volumn":"1.19\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"620.10","rise":"4.48%","time":"05\/15","volumn":"1.46\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"621.74","rise":"4.76%","time":"05\/16","volumn":"1.50\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"637.77","rise":"7.46%","time":"05\/17","volumn":"2.41\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"658.20","rise":"10.90%","time":"05\/18","volumn":"2.60\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"662.55","rise":"11.63%","time":"05\/19","volumn":"2.30\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"658.67","rise":"10.98%","time":"05\/22","volumn":"1.78\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"666.80","rise":"12.35%","time":"05\/23","volumn":"3.61\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"659.83","rise":"11.18%","time":"05\/24","volumn":"2.29\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"709.10","rise":"19.48%","time":"05\/25","volumn":"4.92\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"793.03","rise":"33.62%","time":"05\/26","volumn":"8.25\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"783.64","rise":"32.04%","time":"05\/30","volumn":"11.69\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"788.26","rise":"32.82%","time":"05\/31","volumn":"9.00\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"770.25","rise":"29.78%","time":"06\/01","volumn":"8.05\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"792.30","rise":"33.50%","time":"06\/02","volumn":"6.28\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"782.60","rise":"31.86%","time":"06\/05","volumn":"2.62\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"770.30","rise":"29.79%","time":"06\/06","volumn":"3.78\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"772.93","rise":"30.23%","time":"06\/07","volumn":"2.89\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"784.50","rise":"32.18%","time":"06\/08","volumn":"2.19\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"784.92","rise":"32.25%","time":"06\/09","volumn":"1.92\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"835.66","rise":"40.80%","time":"06\/12","volumn":"5.11\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"831.42","rise":"40.09%","time":"06\/13","volumn":"3.90\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"866.48","rise":"45.99%","time":"06\/14","volumn":"4.35\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"863.73","rise":"45.53%","time":"06\/15","volumn":"3.38\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"848.41","rise":"42.95%","time":"06\/16","volumn":"6.83\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"848.33","rise":"42.94%","time":"06\/20","volumn":"2.75\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"832.56","rise":"40.28%","time":"06\/21","volumn":"2.32\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"827.33","rise":"39.40%","time":"06\/22","volumn":"2.35\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"807.05","rise":"35.98%","time":"06\/23","volumn":"3.74\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"806.53","rise":"35.89%","time":"06\/26","volumn":"2.14\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"833.30","rise":"40.40%","time":"06\/27","volumn":"2.48\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"832.84","rise":"40.33%","time":"06\/28","volumn":"1.94\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"847.47","rise":"42.79%","time":"06\/29","volumn":"2.34\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"852.33","rise":"43.61%","time":"06\/30","volumn":"2.31\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"861.34","rise":"45.13%","time":"07\/03","volumn":"9038.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"846.76","rise":"42.67%","time":"07\/05","volumn":"1.44\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"832.90","rise":"40.34%","time":"07\/06","volumn":"2.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"831.65","rise":"40.13%","time":"07\/07","volumn":"1.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"862.63","rise":"45.35%","time":"07\/10","volumn":"3.06\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"866.95","rise":"46.07%","time":"07\/11","volumn":"2.55\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"874.85","rise":"47.41%","time":"07\/12","volumn":"2.82\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"875.26","rise":"47.47%","time":"07\/13","volumn":"2.59\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"873.48","rise":"47.17%","time":"07\/14","volumn":"1.85\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"895.25","rise":"50.84%","time":"07\/17","volumn":"2.68\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"888.33","rise":"49.68%","time":"07\/18","volumn":"2.45\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"886.27","rise":"49.33%","time":"07\/19","volumn":"2.41\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"873.24","rise":"47.13%","time":"07\/20","volumn":"2.82\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"881.65","rise":"48.55%","time":"07\/21","volumn":"7.43\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"886.49","rise":"49.37%","time":"07\/24","volumn":"2.00\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"902.89","rise":"52.13%","time":"07\/25","volumn":"2.00\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"877.99","rise":"47.93%","time":"07\/26","volumn":"1.99\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"878.43","rise":"48.01%","time":"07\/27","volumn":"2.19\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"884.69","rise":"49.06%","time":"07\/28","volumn":"1.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"883.55","rise":"48.87%","time":"07\/31","volumn":"1.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"904.90","rise":"52.47%","time":"08\/01","volumn":"1.97\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"877.20","rise":"47.80%","time":"08\/02","volumn":"2.69\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"869.88","rise":"46.57%","time":"08\/03","volumn":"1.83\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"866.55","rise":"46.01%","time":"08\/04","volumn":"2.12\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"881.96","rise":"48.60%","time":"08\/07","volumn":"1.11\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"868.06","rise":"46.26%","time":"08\/08","volumn":"1.41\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"835.63","rise":"40.80%","time":"08\/09","volumn":"2.47\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"827.80","rise":"39.48%","time":"08\/10","volumn":"2.02\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"814.66","rise":"37.26%","time":"08\/11","volumn":"2.03\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"839.00","rise":"41.36%","time":"08\/14","volumn":"1.77\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"827.42","rise":"39.41%","time":"08\/15","volumn":"1.40\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"817.89","rise":"37.81%","time":"08\/16","volumn":"1.48\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"812.00","rise":"36.82%","time":"08\/17","volumn":"1.92\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"810.74","rise":"36.60%","time":"08\/18","volumn":"1.78\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"850.04","rise":"43.22%","time":"08\/21","volumn":"3.00\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"840.69","rise":"41.65%","time":"08\/22","volumn":"1.71\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"861.48","rise":"45.15%","time":"08\/23","volumn":"1.97\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"839.36","rise":"41.43%","time":"08\/24","volumn":"3.09\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"836.72","rise":"40.98%","time":"08\/25","volumn":"2.42\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"845.98","rise":"42.54%","time":"08\/28","volumn":"1.43\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"874.83","rise":"47.40%","time":"08\/29","volumn":"2.78\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"877.18","rise":"47.80%","time":"08\/30","volumn":"2.32\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"907.79","rise":"52.96%","time":"08\/31","volumn":"5.50\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"857.42","rise":"44.47%","time":"09\/01","volumn":"6.50\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"857.07","rise":"44.41%","time":"09\/05","volumn":"2.48\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"857.17","rise":"44.43%","time":"09\/06","volumn":"2.01\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"841.93","rise":"41.86%","time":"09\/07","volumn":"2.78\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"842.45","rise":"41.95%","time":"09\/08","volumn":"1.68\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"844.04","rise":"42.21%","time":"09\/11","volumn":"1.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"829.42","rise":"39.75%","time":"09\/12","volumn":"1.67\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"837.83","rise":"41.17%","time":"09\/13","volumn":"1.74\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"856.54","rise":"44.32%","time":"09\/14","volumn":"1.96\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"836.58","rise":"40.96%","time":"09\/15","volumn":"5.02\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"834.90","rise":"40.67%","time":"09\/18","volumn":"1.65\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"834.10","rise":"40.54%","time":"09\/19","volumn":"1.31\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"820.07","rise":"38.18%","time":"09\/20","volumn":"1.37\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"797.86","rise":"34.43%","time":"09\/21","volumn":"5.37\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"818.58","rise":"37.92%","time":"09\/22","volumn":"2.78\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"823.39","rise":"38.73%","time":"09\/25","volumn":"1.56\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"805.69","rise":"35.75%","time":"09\/26","volumn":"1.76\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"806.31","rise":"35.86%","time":"09\/27","volumn":"1.53\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"821.50","rise":"38.42%","time":"09\/28","volumn":"1.62\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"820.08","rise":"38.18%","time":"09\/29","volumn":"1.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"824.45","rise":"38.91%","time":"10\/02","volumn":"1.47\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"804.33","rise":"35.52%","time":"10\/03","volumn":"1.87\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"813.31","rise":"37.04%","time":"10\/04","volumn":"1.64\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"813.36","rise":"37.04%","time":"10\/05","volumn":"1.15\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"834.76","rise":"40.65%","time":"10\/06","volumn":"2.11\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"845.38","rise":"42.44%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"847.91","rise":"42.87%","time":"10\/10","volumn":"1.47\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"864.06","rise":"45.59%","time":"10\/11","volumn":"1.43\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"895.10","rise":"50.82%","time":"10\/12","volumn":"4.39\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"872.68","rise":"47.04%","time":"10\/13","volumn":"2.83\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"892.07","rise":"50.31%","time":"10\/16","volumn":"2.11\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"873.90","rise":"47.25%","time":"10\/17","volumn":"3.30\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"876.53","rise":"47.69%","time":"10\/18","volumn":"2.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"857.33","rise":"44.45%","time":"10\/19","volumn":"2.66\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"843.13","rise":"42.06%","time":"10\/20","volumn":"2.69\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"851.72","rise":"43.51%","time":"10\/23","volumn":"1.65\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"870.61","rise":"46.69%","time":"10\/24","volumn":"1.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"839.13","rise":"41.39%","time":"10\/25","volumn":"2.14\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"816.25","rise":"37.53%","time":"10\/26","volumn":"2.79\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"827.86","rise":"39.49%","time":"10\/27","volumn":"1.82\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"830.75","rise":"39.97%","time":"10\/30","volumn":"2.09\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"830.87","rise":"39.99%","time":"10\/31","volumn":"1.47\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"842.44","rise":"41.94%","time":"11\/01","volumn":"1.87\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"860.80","rise":"45.04%","time":"11\/02","volumn":"1.87\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"872.18","rise":"46.96%","time":"11\/03","volumn":"1.80\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"870.33","rise":"46.64%","time":"11\/06","volumn":"1.29\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"887.32","rise":"49.51%","time":"11\/07","volumn":"1.94\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"900.63","rise":"51.75%","time":"11\/08","volumn":"1.53\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"900.88","rise":"51.79%","time":"11\/09","volumn":"2.45\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"947.02","rise":"59.57%","time":"11\/10","volumn":"3.63\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"936.43","rise":"57.78%","time":"11\/13","volumn":"1.69\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"962.46","rise":"62.17%","time":"11\/14","volumn":"2.39\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"964.90","rise":"62.58%","time":"11\/15","volumn":"1.60\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"949.05","rise":"59.91%","time":"11\/16","volumn":"2.62\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"967.23","rise":"62.97%","time":"11\/17","volumn":"1.98\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"985.21","rise":"66.00%","time":"11\/20","volumn":"1.87\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"970.70","rise":"63.56%","time":"11\/21","volumn":"4.33\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"961.50","rise":"62.01%","time":"11\/22","volumn":"3.37\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"968.37","rise":"63.16%","time":"11\/24","volumn":"2.28\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"939.74","rise":"58.34%","time":"11\/27","volumn":"9.69\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"935.85","rise":"57.68%","time":"11\/28","volumn":"3.90\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"930.33","rise":"56.75%","time":"11\/29","volumn":"3.48\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"915.23","rise":"54.21%","time":"11\/30","volumn":"4.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"919.50","rise":"54.93%","time":"12\/01","volumn":"2.96\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"913.47","rise":"53.91%","time":"12\/04","volumn":"2.50\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"902.62","rise":"52.08%","time":"12\/05","volumn":"3.68\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"893.14","rise":"50.49%","time":"12\/06","volumn":"2.48\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"911.76","rise":"53.62%","time":"12\/07","volumn":"4.32\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"933.80","rise":"57.34%","time":"12\/08","volumn":"6.96\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"1018.74","rise":"71.65%","time":"12\/11","volumn":"10.11\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"1061.78","rise":"78.90%","time":"12\/12","volumn":"9.02\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"1079.19","rise":"81.83%","time":"12\/13","volumn":"7.14\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"1095.99","rise":"84.67%","time":"12\/14","volumn":"6.69\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"1119.24","rise":"88.58%","time":"12\/15","volumn":"11.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"1136.50","rise":"91.49%","time":"12\/18","volumn":"5.47\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"1134.33","rise":"91.13%","time":"12\/19","volumn":"3.60\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"1105.13","rise":"86.21%","time":"12\/20","volumn":"3.42\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"1122.04","rise":"89.05%","time":"12\/21","volumn":"2.41\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"1116.73","rise":"88.16%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"1126.64","rise":"89.83%","time":"12\/26","volumn":"1.68\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"1120.92","rise":"88.87%","time":"12\/27","volumn":"2.00\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"1117.16","rise":"88.23%","time":"12\/28","volumn":"2.12\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"1111.00","rise":"87.19%","time":"12\/29","volumn":"2.05\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"1080.13","rise":"81.99%","time":"01\/02","volumn":"2.88\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"1053.33","rise":"77.48%","time":"01\/03","volumn":"3.47\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"1043.76","rise":"75.87%","time":"01\/04","volumn":"2.56\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"1044.03","rise":"75.91%","time":"01\/05","volumn":"2.25\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"1069.60","rise":"80.22%","time":"01\/08","volumn":"3.31\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"1077.24","rise":"81.51%","time":"01\/09","volumn":"2.32\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"1075.32","rise":"81.18%","time":"01\/10","volumn":"1.76\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"1094.73","rise":"84.45%","time":"01\/11","volumn":"2.57\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"1102.43","rise":"85.75%","time":"01\/12","volumn":"2.69\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"1109.71","rise":"86.98%","time":"01\/16","volumn":"2.61\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"1098.42","rise":"85.07%","time":"01\/17","volumn":"1.83\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"1138.66","rise":"91.86%","time":"01\/18","volumn":"3.21\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"1205.95","rise":"103.19%","time":"01\/19","volumn":"5.30\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"1215.25","rise":"104.76%","time":"01\/22","volumn":"3.12\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"1221.06","rise":"105.74%","time":"01\/23","volumn":"1.69\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"1248.62","rise":"110.38%","time":"01\/24","volumn":"3.48\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"1224.75","rise":"106.36%","time":"01\/25","volumn":"3.63\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"1199.63","rise":"102.13%","time":"01\/26","volumn":"2.58\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"1212.52","rise":"104.30%","time":"01\/29","volumn":"2.14\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"1202.91","rise":"102.68%","time":"01\/30","volumn":"2.06\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"1174.75","rise":"97.94%","time":"01\/31","volumn":"2.74\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"1194.76","rise":"101.31%","time":"02\/01","volumn":"1.93\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"1219.09","rise":"105.41%","time":"02\/02","volumn":"2.67\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"1237.85","rise":"108.57%","time":"02\/05","volumn":"2.20\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"1217.40","rise":"105.12%","time":"02\/06","volumn":"2.53\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"1251.81","rise":"110.92%","time":"02\/07","volumn":"2.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"1269.51","rise":"113.90%","time":"02\/08","volumn":"2.93\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"1278.19","rise":"115.36%","time":"02\/09","volumn":"2.63\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"1259.75","rise":"112.26%","time":"02\/12","volumn":"2.47\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"1246.40","rise":"110.01%","time":"02\/13","volumn":"3.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"1256.97","rise":"111.79%","time":"02\/14","volumn":"2.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"1259.82","rise":"112.27%","time":"02\/15","volumn":"2.18\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"1240.23","rise":"108.97%","time":"02\/16","volumn":"2.13\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"1221.30","rise":"105.78%","time":"02\/20","volumn":"2.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"1222.20","rise":"105.93%","time":"02\/21","volumn":"1.90\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"1299.65","rise":"118.98%","time":"02\/22","volumn":"4.08\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"1291.12","rise":"117.54%","time":"02\/23","volumn":"2.31\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"1303.88","rise":"119.69%","time":"02\/26","volumn":"1.63\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"1290.98","rise":"117.52%","time":"02\/27","volumn":"1.21\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"1284.17","rise":"116.37%","time":"02\/28","volumn":"1.09\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"1295.24","rise":"118.24%","time":"02\/29","volumn":"2.75\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"1393.92","rise":"134.86%","time":"03\/01","volumn":"4.44\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"1397.01","rise":"135.39%","time":"03\/04","volumn":"3.48\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"1337.50","rise":"125.36%","time":"03\/05","volumn":"3.60\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"1344.75","rise":"126.58%","time":"03\/06","volumn":"4.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"1401.76","rise":"136.19%","time":"03\/07","volumn":"6.13\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"1303.47","rise":"119.62%","time":"03\/08","volumn":"7.39\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"1287.87","rise":"117.00%","time":"03\/11","volumn":"3.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"1286.63","rise":"116.79%","time":"03\/12","volumn":"4.27\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"1252.62","rise":"111.06%","time":"03\/13","volumn":"3.78\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"1257.02","rise":"111.80%","time":"03\/14","volumn":"3.80\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"1230.25","rise":"107.29%","time":"03\/15","volumn":"8.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"1231.99","rise":"107.58%","time":"03\/18","volumn":"2.57\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"1232.76","rise":"107.71%","time":"03\/19","volumn":"2.45\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"1276.00","rise":"115.00%","time":"03\/20","volumn":"4.09\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"1348.00","rise":"127.13%","time":"03\/21","volumn":"7.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"1353.47","rise":"128.05%","time":"03\/22","volumn":"3.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"1351.58","rise":"127.73%","time":"03\/25","volumn":"2.12\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"1331.49","rise":"124.35%","time":"03\/26","volumn":"2.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"1318.73","rise":"122.20%","time":"03\/27","volumn":"2.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"1325.41","rise":"123.32%","time":"03\/28","volumn":"2.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"1350.26","rise":"127.51%","time":"04\/01","volumn":"1.73\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"1338.76","rise":"125.57%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"1363.21","rise":"129.69%","time":"04\/03","volumn":"2.87\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"1317.50","rise":"121.99%","time":"04\/04","volumn":"2.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"1339.43","rise":"125.68%","time":"04\/05","volumn":"1.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"1336.10","rise":"125.12%","time":"04\/08","volumn":"1.71\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"1334.08","rise":"124.78%","time":"04\/09","volumn":"1.80\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"1322.37","rise":"122.81%","time":"04\/10","volumn":"1.75\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"1382.46","rise":"132.93%","time":"04\/11","volumn":"3.17\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"1344.07","rise":"126.47%","time":"04\/12","volumn":"2.78\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"1310.69","rise":"120.84%","time":"04\/15","volumn":"2.44\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"1329.06","rise":"123.94%","time":"04\/16","volumn":"1.89\u4e07"}],"points":"240"}}
博通(AVGO)股票股价 股价行情 财报 数据报告
博通集成(603068) 股票价格 行情 走势图 东方财富网
- 意见反馈
- 页面反馈